Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden · Delayed Price · Currency is SEK 10.00
-0.06 (-0.60%)
Mar 2, 2026, 5:24 PM CET
Vicore Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.90 | 10.14 | 9.62 | 10.00 | 10.00 | -0.60% | 495,356 |
| Feb 27, 2026 | 10.02 | 10.20 | 9.60 | 10.06 | 10.06 | -2.90% | 1,102,287 |
| Feb 26, 2026 | 10.44 | 10.62 | 10.24 | 10.36 | 10.36 | -0.77% | 418,206 |
| Feb 25, 2026 | 10.36 | 10.66 | 10.30 | 10.44 | 10.44 | 0.77% | 213,535 |
| Feb 24, 2026 | 10.30 | 10.52 | 10.24 | 10.36 | 10.36 | -0.38% | 318,985 |
| Feb 23, 2026 | 10.64 | 10.70 | 10.38 | 10.40 | 10.40 | -2.80% | 355,674 |
| Feb 20, 2026 | 10.46 | 10.80 | 10.36 | 10.70 | 10.70 | 3.28% | 306,320 |
| Feb 19, 2026 | 10.74 | 10.76 | 10.36 | 10.36 | 10.36 | -3.18% | 388,063 |
| Feb 18, 2026 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 1.52% | 424,243 |
| Feb 17, 2026 | 10.48 | 10.62 | 10.42 | 10.54 | 10.54 | 0.57% | 185,045 |
| Feb 16, 2026 | 10.64 | 10.80 | 10.24 | 10.48 | 10.48 | -1.50% | 640,370 |
| Feb 13, 2026 | 10.42 | 10.68 | 10.38 | 10.64 | 10.64 | 2.31% | 191,364 |
| Feb 12, 2026 | 10.66 | 10.88 | 10.40 | 10.40 | 10.40 | -1.89% | 361,107 |
| Feb 11, 2026 | 10.88 | 10.94 | 10.60 | 10.60 | 10.60 | -2.39% | 422,615 |
| Feb 10, 2026 | 10.56 | 11.04 | 10.50 | 10.86 | 10.86 | 0.93% | 617,443 |
| Feb 9, 2026 | 10.46 | 10.78 | 10.40 | 10.76 | 10.76 | 4.06% | 339,715 |
| Feb 6, 2026 | 10.30 | 10.46 | 10.12 | 10.34 | 10.34 | 0.78% | 398,070 |
| Feb 5, 2026 | 10.60 | 10.82 | 10.24 | 10.26 | 10.26 | -3.39% | 597,096 |
| Feb 4, 2026 | 11.02 | 11.02 | 10.60 | 10.62 | 10.62 | -3.63% | 621,778 |
| Feb 3, 2026 | 11.02 | 11.24 | 10.94 | 11.02 | 11.02 | -0.54% | 380,443 |
| Feb 2, 2026 | 11.20 | 11.20 | 10.74 | 11.08 | 11.08 | -0.72% | 743,185 |
| Jan 30, 2026 | 11.44 | 11.56 | 11.08 | 11.16 | 11.16 | -2.28% | 539,310 |
| Jan 29, 2026 | 11.94 | 11.94 | 10.76 | 11.42 | 11.42 | -4.19% | 1,033,391 |
| Jan 28, 2026 | 12.44 | 12.44 | 11.80 | 11.92 | 11.92 | -4.18% | 558,734 |
| Jan 27, 2026 | 12.52 | 12.60 | 12.24 | 12.44 | 12.44 | -0.64% | 369,804 |
| Jan 26, 2026 | 12.52 | 12.66 | 12.22 | 12.52 | 12.52 | - | 454,679 |
| Jan 23, 2026 | 12.04 | 12.68 | 11.96 | 12.52 | 12.52 | 4.16% | 854,491 |
| Jan 22, 2026 | 11.30 | 12.10 | 11.30 | 12.02 | 12.02 | 8.29% | 677,047 |
| Jan 21, 2026 | 11.06 | 11.24 | 10.70 | 11.10 | 11.10 | - | 693,000 |
| Jan 20, 2026 | 11.24 | 11.44 | 10.76 | 11.10 | 11.10 | -1.25% | 673,366 |
| Jan 19, 2026 | 11.54 | 11.94 | 11.14 | 11.24 | 11.24 | -5.86% | 1,300,268 |
| Jan 16, 2026 | 12.06 | 12.06 | 11.60 | 11.94 | 11.94 | -1.00% | 661,715 |
| Jan 15, 2026 | 12.32 | 12.54 | 11.78 | 12.06 | 12.06 | -1.79% | 679,924 |
| Jan 14, 2026 | 12.22 | 12.66 | 12.14 | 12.28 | 12.28 | 0.49% | 708,059 |
| Jan 13, 2026 | 12.30 | 12.68 | 12.14 | 12.22 | 12.22 | 0.66% | 689,177 |
| Jan 12, 2026 | 12.50 | 12.88 | 12.04 | 12.14 | 12.14 | -2.57% | 928,767 |
| Jan 9, 2026 | 12.78 | 13.06 | 12.34 | 12.46 | 12.46 | -0.32% | 1,153,697 |
| Jan 8, 2026 | 12.50 | 13.06 | 12.26 | 12.50 | 12.50 | 2.46% | 2,193,151 |
| Jan 7, 2026 | 11.26 | 12.40 | 11.26 | 12.20 | 12.20 | 15.75% | 3,056,760 |
| Jan 5, 2026 | 11.20 | 11.20 | 10.50 | 10.54 | 10.54 | -4.01% | 333,851 |
| Jan 2, 2026 | 11.30 | 11.50 | 10.74 | 10.98 | 10.98 | -2.83% | 526,703 |
| Dec 30, 2025 | 11.60 | 11.62 | 11.08 | 11.30 | 11.30 | -1.91% | 845,720 |
| Dec 29, 2025 | 11.12 | 11.58 | 10.98 | 11.52 | 11.52 | 3.97% | 701,582 |
| Dec 23, 2025 | 10.68 | 11.40 | 10.66 | 11.08 | 11.08 | 5.52% | 780,899 |
| Dec 22, 2025 | 9.85 | 10.58 | 9.83 | 10.50 | 10.50 | 6.92% | 874,071 |
| Dec 19, 2025 | 9.64 | 10.10 | 9.32 | 9.82 | 9.82 | 2.29% | 645,058 |
| Dec 18, 2025 | 9.86 | 9.97 | 9.54 | 9.60 | 9.60 | -2.24% | 432,455 |
| Dec 17, 2025 | 10.00 | 10.18 | 9.82 | 9.82 | 9.82 | -1.80% | 370,208 |
| Dec 16, 2025 | 10.04 | 10.10 | 9.85 | 10.00 | 10.00 | -0.40% | 258,765 |
| Dec 15, 2025 | 10.04 | 10.06 | 9.85 | 10.04 | 10.04 | 0.40% | 296,070 |