Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden · Delayed Price · Currency is SEK 9.70
-0.20 (-2.02%)
Oct 30, 2026, 12:59 PM CET
Vicore Pharma Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.96 | 10.10 | 9.66 | 9.70 | 9.70 | -2.02% | 637,585 |
| Oct 29, 2026 | 9.50 | 10.00 | 9.50 | 9.90 | 9.90 | 4.21% | 1,282,399 |
| Oct 28, 2026 | 9.59 | 9.72 | 9.42 | 9.50 | 9.50 | -0.11% | 1,067,338 |
| Oct 27, 2026 | 9.36 | 9.55 | 9.12 | 9.51 | 9.51 | 2.04% | 1,513,351 |
| Oct 26, 2026 | 9.55 | 9.56 | 9.25 | 9.32 | 9.32 | -2.10% | 2,111,014 |
| Oct 23, 2026 | 10.34 | 10.70 | 9.39 | 9.52 | 9.52 | 7.21% | 4,712,020 |
| Oct 22, 2026 | 9.15 | 9.24 | 8.88 | 8.88 | 8.88 | -3.16% | 972,270 |
| Oct 21, 2026 | 8.89 | 9.23 | 8.77 | 9.17 | 9.17 | 3.73% | 750,591 |
| Oct 20, 2026 | 8.88 | 8.89 | 8.68 | 8.84 | 8.84 | 0.57% | 722,136 |
| Oct 19, 2026 | 8.99 | 9.08 | 8.73 | 8.79 | 8.79 | -0.23% | 939,459 |
| Oct 16, 2026 | 8.93 | 9.04 | 8.78 | 8.81 | 8.81 | -1.12% | 866,457 |
| Oct 15, 2026 | 8.98 | 9.17 | 8.82 | 8.91 | 8.91 | -0.78% | 889,510 |
| Oct 14, 2026 | 8.90 | 9.20 | 8.76 | 8.98 | 8.98 | 1.35% | 1,062,114 |
| Oct 13, 2026 | 9.20 | 9.24 | 8.83 | 8.86 | 8.86 | -3.17% | 1,581,975 |
| Oct 12, 2026 | 9.02 | 9.44 | 8.64 | 9.15 | 9.15 | 1.67% | 3,818,030 |
| Oct 9, 2026 | 9.45 | 9.64 | 8.93 | 9.00 | 9.00 | 3.45% | 2,082,044 |
| Oct 8, 2026 | 8.60 | 8.90 | 8.56 | 8.70 | 8.70 | -0.23% | 1,199,701 |
| Oct 7, 2026 | 8.88 | 8.95 | 8.72 | 8.72 | 8.72 | -2.68% | 1,034,931 |
| Oct 6, 2026 | 8.98 | 9.28 | 8.90 | 8.96 | 8.96 | 0.79% | 924,178 |
| Oct 5, 2026 | 9.33 | 9.57 | 8.89 | 8.89 | 8.89 | -4.61% | 1,037,028 |
| Oct 2, 2026 | 9.42 | 9.46 | 9.22 | 9.32 | 9.32 | -0.96% | 827,373 |
| Oct 1, 2026 | 9.56 | 9.62 | 9.39 | 9.41 | 9.41 | -1.77% | 931,012 |
| Sep 30, 2026 | 9.65 | 9.68 | 9.47 | 9.58 | 9.58 | 2.02% | 694,474 |
| Sep 29, 2026 | 9.48 | 9.68 | 9.39 | 9.39 | 9.39 | -0.95% | 754,609 |
| Sep 28, 2026 | 9.61 | 9.67 | 9.44 | 9.48 | 9.48 | -1.25% | 690,944 |
| Sep 25, 2026 | 9.61 | 9.81 | 9.56 | 9.60 | 9.60 | 0.52% | 580,734 |
| Sep 24, 2026 | 9.84 | 9.85 | 9.51 | 9.55 | 9.55 | -2.85% | 1,044,126 |
| Sep 23, 2026 | 10.24 | 10.26 | 9.83 | 9.83 | 9.83 | -4.19% | 661,522 |
| Sep 22, 2026 | 10.10 | 10.28 | 9.96 | 10.26 | 10.26 | 1.18% | 1,157,772 |
| Sep 21, 2026 | 10.12 | 10.32 | 10.04 | 10.14 | 10.14 | 0.40% | 669,285 |
| Sep 18, 2026 | 10.34 | 10.48 | 10.06 | 10.10 | 10.10 | -2.13% | 607,606 |
| Sep 17, 2026 | 10.10 | 10.38 | 10.10 | 10.32 | 10.32 | 1.78% | 580,449 |
| Sep 16, 2026 | 10.30 | 10.34 | 10.00 | 10.14 | 10.14 | -1.17% | 660,688 |
| Sep 15, 2026 | 10.74 | 10.88 | 10.26 | 10.26 | 10.26 | -3.21% | 782,693 |
| Sep 14, 2026 | 10.50 | 10.84 | 10.48 | 10.60 | 10.60 | 0.95% | 579,640 |
| Sep 11, 2026 | 11.08 | 11.08 | 10.50 | 10.50 | 10.50 | -5.06% | 1,272,877 |
| Sep 10, 2026 | 11.50 | 11.54 | 11.06 | 11.06 | 11.06 | -2.98% | 733,901 |
| Sep 9, 2026 | 11.54 | 11.70 | 11.12 | 11.40 | 11.40 | -0.18% | 1,235,798 |
| Sep 8, 2026 | 11.08 | 11.56 | 10.86 | 11.42 | 11.42 | 3.82% | 1,046,224 |
| Sep 7, 2026 | 11.02 | 11.16 | 10.80 | 11.00 | 11.00 | 0.92% | 621,995 |
| Sep 4, 2026 | 11.20 | 11.34 | 10.88 | 10.90 | 10.90 | - | 1,066,880 |
| Sep 3, 2026 | 10.96 | 11.32 | 10.76 | 10.90 | 10.90 | 1.68% | 822,829 |
| Sep 2, 2026 | 10.76 | 10.94 | 10.36 | 10.72 | 10.72 | 0.19% | 974,369 |
| Sep 1, 2026 | 10.86 | 11.20 | 10.62 | 10.70 | 10.70 | 3.68% | 1,711,036 |
| Aug 31, 2026 | 10.60 | 10.70 | 10.30 | 10.32 | 10.32 | -2.46% | 818,152 |
| Aug 28, 2026 | 10.80 | 10.86 | 10.58 | 10.58 | 10.58 | -1.67% | 513,610 |
| Aug 27, 2026 | 10.70 | 10.92 | 10.66 | 10.76 | 10.76 | 0.94% | 819,616 |
| Aug 26, 2026 | 10.72 | 10.80 | 10.56 | 10.66 | 10.66 | -0.74% | 436,984 |
| Aug 25, 2026 | 10.64 | 10.88 | 10.54 | 10.74 | 10.74 | 1.32% | 1,224,280 |
| Aug 24, 2026 | 10.98 | 11.10 | 10.50 | 10.60 | 10.60 | -3.64% | 1,157,503 |