Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden flag Sweden · Delayed Price · Currency is SEK
11.08
+0.34 (3.17%)
Aug 22, 2025, 5:29 PM CET

Vicore Pharma Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202510.6811.249.4011.0811.083.17%2,186,510
Aug 21, 202510.5210.8810.5010.7410.741.51%609,110
Aug 20, 202510.8210.8410.4210.5810.58-4.17%585,045
Aug 19, 202511.5011.5010.7211.0411.04-3.50%973,936
Aug 18, 202511.5811.8011.2411.4411.44-1.21%752,241
Aug 15, 202512.0612.1011.4811.5811.58-3.34%557,982
Aug 14, 202512.1012.1011.6611.9811.98-0.99%946,718
Aug 13, 202512.0012.2011.2612.1012.101.51%1,651,453
Aug 12, 202511.1812.0611.1811.9211.927.58%1,348,747
Aug 11, 202511.7012.0010.8211.0811.08-4.48%1,551,751
Aug 8, 202511.0411.7410.6211.6011.605.45%1,355,219
Aug 7, 202510.0411.1010.0411.0011.0010.78%1,752,917
Aug 6, 20259.6010.509.609.939.934.86%1,917,577
Aug 5, 20258.809.908.809.479.478.60%1,082,848
Aug 4, 20258.879.018.578.728.72-1.69%324,761
Aug 1, 20259.169.178.568.878.87-3.17%554,993
Jul 31, 20259.409.729.169.169.16-2.45%289,712
Jul 30, 20259.159.569.089.399.395.27%500,141
Jul 29, 20258.759.308.618.928.924.21%500,772
Jul 28, 20259.069.068.568.568.56-3.06%356,622
Jul 25, 20258.709.058.628.838.831.96%411,240
Jul 24, 20258.238.838.238.668.665.61%446,815
Jul 23, 20257.868.227.868.208.204.99%230,768
Jul 22, 20257.807.897.717.817.810.13%73,632
Jul 21, 20257.867.947.667.807.800.13%170,463
Jul 18, 20257.987.987.797.797.79-2.38%111,911
Jul 17, 20257.938.177.937.987.981.14%243,904
Jul 16, 20257.438.207.407.897.896.19%516,373
Jul 15, 20257.367.547.367.437.431.09%221,764
Jul 14, 20257.577.577.357.357.35-3.29%229,278
Jul 11, 20257.797.797.607.607.60-2.31%198,588
Jul 10, 20257.897.977.787.787.78-1.14%279,892
Jul 9, 20257.957.957.707.877.870.25%216,083
Jul 8, 20257.707.887.607.857.852.88%186,376
Jul 7, 20257.717.737.557.637.63-1.29%211,019
Jul 4, 20257.787.797.637.737.73-0.51%139,121
Jul 3, 20257.927.957.717.777.77-1.02%223,447
Jul 2, 20257.678.007.607.857.852.48%228,123
Jul 1, 20257.627.757.617.667.660.66%345,915
Jun 30, 20257.907.947.577.617.61-3.30%223,976
Jun 27, 20257.657.947.657.877.873.15%366,111
Jun 26, 20257.697.837.567.637.63-0.78%194,333
Jun 25, 20257.817.917.637.697.69-1.41%310,865
Jun 24, 20257.667.827.627.807.801.96%203,574
Jun 23, 20257.757.757.587.657.65-0.91%340,248
Jun 19, 20257.908.067.717.727.72-2.03%558,277
Jun 18, 20258.098.097.727.887.88-1.25%307,676
Jun 17, 20258.388.387.907.987.98-4.77%577,985
Jun 16, 20258.508.558.308.388.38-1.64%173,490
Jun 13, 20258.818.928.438.528.52-3.62%471,760