Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden · Delayed Price · Currency is SEK 10.06
-0.76 (-7.02%)
Sep 16, 2025, 5:29 PM CET
Vicore Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10.78 | 10.80 | 10.28 | 10.32 | 10.32 | -4.62% | 445,474 |
| Sep 15, 2025 | 11.26 | 11.32 | 10.82 | 10.82 | 10.82 | -2.35% | 321,985 |
| Sep 12, 2025 | 11.12 | 11.30 | 11.00 | 11.08 | 11.08 | 0.18% | 195,036 |
| Sep 11, 2025 | 11.40 | 11.42 | 10.98 | 11.06 | 11.06 | -2.12% | 412,840 |
| Sep 10, 2025 | 11.70 | 11.92 | 11.30 | 11.30 | 11.30 | -3.42% | 508,583 |
| Sep 9, 2025 | 12.02 | 12.18 | 11.66 | 11.70 | 11.70 | -3.62% | 279,520 |
| Sep 8, 2025 | 12.34 | 12.78 | 11.96 | 12.14 | 12.14 | 0.33% | 737,103 |
| Sep 5, 2025 | 12.06 | 12.36 | 12.00 | 12.10 | 12.10 | 0.50% | 513,460 |
| Sep 4, 2025 | 11.50 | 12.16 | 11.24 | 12.04 | 12.04 | 6.17% | 611,203 |
| Sep 3, 2025 | 11.30 | 12.28 | 11.24 | 11.34 | 11.34 | 3.85% | 964,303 |
| Sep 2, 2025 | 11.28 | 11.48 | 10.92 | 10.92 | 10.92 | -4.55% | 505,048 |
| Sep 1, 2025 | 11.66 | 11.80 | 11.18 | 11.44 | 11.44 | -1.89% | 573,121 |
| Aug 29, 2025 | 11.10 | 11.72 | 10.96 | 11.66 | 11.66 | 7.17% | 688,991 |
| Aug 28, 2025 | 10.70 | 11.04 | 10.52 | 10.88 | 10.88 | 0.74% | 358,024 |
| Aug 27, 2025 | 11.10 | 11.10 | 10.56 | 10.80 | 10.80 | -1.46% | 299,356 |
| Aug 26, 2025 | 10.90 | 11.46 | 10.88 | 10.96 | 10.96 | 0.74% | 500,706 |
| Aug 25, 2025 | 11.14 | 11.20 | 10.72 | 10.88 | 10.88 | -1.81% | 317,472 |
| Aug 22, 2025 | 10.68 | 11.24 | 9.40 | 11.08 | 11.08 | 3.17% | 2,186,510 |
| Aug 21, 2025 | 10.52 | 10.88 | 10.50 | 10.74 | 10.74 | 1.51% | 609,110 |
| Aug 20, 2025 | 10.82 | 10.84 | 10.42 | 10.58 | 10.58 | -4.17% | 585,045 |
| Aug 19, 2025 | 11.50 | 11.50 | 10.72 | 11.04 | 11.04 | -3.50% | 973,936 |
| Aug 18, 2025 | 11.58 | 11.80 | 11.24 | 11.44 | 11.44 | -1.21% | 752,241 |
| Aug 15, 2025 | 12.06 | 12.10 | 11.48 | 11.58 | 11.58 | -3.34% | 557,982 |
| Aug 14, 2025 | 12.10 | 12.10 | 11.66 | 11.98 | 11.98 | -0.99% | 946,718 |
| Aug 13, 2025 | 12.00 | 12.20 | 11.26 | 12.10 | 12.10 | 1.51% | 1,651,453 |
| Aug 12, 2025 | 11.18 | 12.06 | 11.18 | 11.92 | 11.92 | 7.58% | 1,348,747 |
| Aug 11, 2025 | 11.70 | 12.00 | 10.82 | 11.08 | 11.08 | -4.48% | 1,551,751 |
| Aug 8, 2025 | 11.04 | 11.74 | 10.62 | 11.60 | 11.60 | 5.45% | 1,355,219 |
| Aug 7, 2025 | 10.04 | 11.10 | 10.04 | 11.00 | 11.00 | 10.78% | 1,752,917 |
| Aug 6, 2025 | 9.60 | 10.50 | 9.60 | 9.93 | 9.93 | 4.86% | 1,917,577 |
| Aug 5, 2025 | 8.80 | 9.90 | 8.80 | 9.47 | 9.47 | 8.60% | 1,082,848 |
| Aug 4, 2025 | 8.87 | 9.01 | 8.57 | 8.72 | 8.72 | -1.69% | 324,761 |
| Aug 1, 2025 | 9.16 | 9.17 | 8.56 | 8.87 | 8.87 | -3.17% | 554,993 |
| Jul 31, 2025 | 9.40 | 9.72 | 9.16 | 9.16 | 9.16 | -2.45% | 289,712 |
| Jul 30, 2025 | 9.15 | 9.56 | 9.08 | 9.39 | 9.39 | 5.27% | 500,141 |
| Jul 29, 2025 | 8.75 | 9.30 | 8.61 | 8.92 | 8.92 | 4.21% | 500,772 |
| Jul 28, 2025 | 9.06 | 9.06 | 8.56 | 8.56 | 8.56 | -3.06% | 356,622 |
| Jul 25, 2025 | 8.70 | 9.05 | 8.62 | 8.83 | 8.83 | 1.96% | 411,240 |
| Jul 24, 2025 | 8.23 | 8.83 | 8.23 | 8.66 | 8.66 | 5.61% | 446,815 |
| Jul 23, 2025 | 7.86 | 8.22 | 7.86 | 8.20 | 8.20 | 4.99% | 230,768 |
| Jul 22, 2025 | 7.80 | 7.89 | 7.71 | 7.81 | 7.81 | 0.13% | 73,632 |
| Jul 21, 2025 | 7.86 | 7.94 | 7.66 | 7.80 | 7.80 | 0.13% | 170,463 |
| Jul 18, 2025 | 7.98 | 7.98 | 7.79 | 7.79 | 7.79 | -2.38% | 111,911 |
| Jul 17, 2025 | 7.93 | 8.17 | 7.93 | 7.98 | 7.98 | 1.14% | 243,904 |
| Jul 16, 2025 | 7.43 | 8.20 | 7.40 | 7.89 | 7.89 | 6.19% | 516,373 |
| Jul 15, 2025 | 7.36 | 7.54 | 7.36 | 7.43 | 7.43 | 1.09% | 221,764 |
| Jul 14, 2025 | 7.57 | 7.57 | 7.35 | 7.35 | 7.35 | -3.29% | 229,278 |
| Jul 11, 2025 | 7.79 | 7.79 | 7.60 | 7.60 | 7.60 | -2.31% | 198,588 |
| Jul 10, 2025 | 7.89 | 7.97 | 7.78 | 7.78 | 7.78 | -1.14% | 279,892 |
| Jul 9, 2025 | 7.95 | 7.95 | 7.70 | 7.87 | 7.87 | 0.25% | 216,083 |