Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden · Delayed Price · Currency is SEK 11.20
-0.48 (-4.11%)
Aug 14, 2026, 5:29 PM CET
Vicore Pharma Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.76 | 11.80 | 11.14 | 11.20 | 11.20 | -4.11% | 892,582 |
| Aug 13, 2026 | 11.74 | 12.10 | 11.64 | 11.68 | 11.68 | -0.51% | 451,253 |
| Aug 12, 2026 | 11.44 | 11.78 | 11.26 | 11.74 | 11.74 | 2.44% | 294,108 |
| Aug 11, 2026 | 11.24 | 11.68 | 11.20 | 11.46 | 11.46 | 1.78% | 383,470 |
| Aug 10, 2026 | 11.40 | 11.76 | 11.18 | 11.26 | 11.26 | -1.75% | 525,758 |
| Aug 7, 2026 | 11.52 | 11.94 | 11.46 | 11.46 | 11.46 | -0.35% | 532,819 |
| Aug 6, 2026 | 11.10 | 11.56 | 11.08 | 11.50 | 11.50 | 2.86% | 390,326 |
| Aug 5, 2026 | 11.08 | 11.28 | 10.84 | 11.18 | 11.18 | 0.90% | 622,923 |
| Aug 4, 2026 | 10.88 | 11.10 | 10.68 | 11.08 | 11.08 | 2.97% | 368,941 |
| Aug 3, 2026 | 11.14 | 11.28 | 10.66 | 10.76 | 10.76 | -3.24% | 430,680 |
| Jul 31, 2026 | 11.04 | 11.50 | 11.02 | 11.12 | 11.12 | 0.91% | 461,835 |
| Jul 30, 2026 | 10.80 | 11.02 | 10.74 | 11.02 | 11.02 | 1.85% | 250,932 |
| Jul 29, 2026 | 11.06 | 11.16 | 10.74 | 10.82 | 10.82 | -2.35% | 580,759 |
| Jul 28, 2026 | 11.30 | 11.30 | 11.02 | 11.08 | 11.08 | -1.77% | 470,034 |
| Jul 27, 2026 | 11.10 | 11.46 | 11.06 | 11.28 | 11.28 | 0.53% | 434,349 |
| Jul 24, 2026 | 11.18 | 11.38 | 11.06 | 11.22 | 11.22 | 0.36% | 233,103 |
| Jul 23, 2026 | 11.62 | 11.62 | 11.06 | 11.18 | 11.18 | -1.58% | 402,817 |
| Jul 22, 2026 | 11.48 | 11.50 | 11.24 | 11.36 | 11.36 | -0.87% | 385,321 |
| Jul 21, 2026 | 11.30 | 11.54 | 11.18 | 11.46 | 11.46 | 1.42% | 342,921 |
| Jul 20, 2026 | 11.36 | 11.56 | 11.22 | 11.30 | 11.30 | -0.53% | 259,146 |
| Jul 17, 2026 | 11.48 | 11.52 | 11.00 | 11.36 | 11.36 | -0.87% | 702,319 |
| Jul 16, 2026 | 11.60 | 11.68 | 11.42 | 11.46 | 11.46 | -1.21% | 278,404 |
| Jul 15, 2026 | 11.78 | 11.90 | 11.52 | 11.60 | 11.60 | -1.36% | 413,531 |
| Jul 14, 2026 | 12.20 | 12.20 | 11.42 | 11.76 | 11.76 | -3.76% | 853,296 |
| Jul 13, 2026 | 12.70 | 12.70 | 12.04 | 12.22 | 12.22 | -4.23% | 429,716 |
| Jul 10, 2026 | 12.84 | 13.12 | 12.54 | 12.76 | 12.76 | -0.62% | 706,503 |
| Jul 9, 2026 | 13.46 | 14.00 | 12.70 | 12.84 | 12.84 | -4.04% | 899,162 |
| Jul 8, 2026 | 14.70 | 14.70 | 13.34 | 13.38 | 13.38 | -14.67% | 1,441,527 |
| Jul 7, 2026 | 18.24 | 18.24 | 14.62 | 15.68 | 15.68 | 16.15% | 4,258,086 |
| Jul 6, 2026 | 13.50 | 13.88 | 13.20 | 13.50 | 13.50 | 0.45% | 570,022 |
| Jul 3, 2026 | 13.16 | 14.04 | 13.16 | 13.44 | 13.44 | 3.38% | 1,258,848 |
| Jul 2, 2026 | 12.38 | 13.12 | 12.32 | 13.00 | 13.00 | 7.62% | 1,308,738 |
| Jul 1, 2026 | 12.54 | 12.70 | 11.96 | 12.08 | 12.08 | -4.13% | 460,806 |
| Jun 30, 2026 | 12.40 | 12.78 | 12.20 | 12.60 | 12.60 | 2.94% | 709,630 |
| Jun 29, 2026 | 12.32 | 12.54 | 12.18 | 12.24 | 12.24 | -0.65% | 350,148 |
| Jun 26, 2026 | 12.10 | 12.40 | 11.78 | 12.32 | 12.32 | 1.65% | 389,417 |
| Jun 25, 2026 | 11.84 | 12.20 | 11.78 | 12.12 | 12.12 | 1.85% | 437,675 |
| Jun 24, 2026 | 12.02 | 12.10 | 11.78 | 11.90 | 11.90 | -1.00% | 559,532 |
| Jun 23, 2026 | 11.70 | 12.16 | 11.66 | 12.02 | 12.02 | 2.21% | 655,920 |
| Jun 22, 2026 | 11.60 | 11.90 | 11.30 | 11.76 | 11.76 | 2.26% | 607,708 |
| Jun 18, 2026 | 11.18 | 12.08 | 11.18 | 11.50 | 11.50 | 3.60% | 1,179,431 |
| Jun 17, 2026 | 10.94 | 11.10 | 10.68 | 11.10 | 11.10 | 2.02% | 275,194 |
| Jun 16, 2026 | 11.00 | 11.14 | 10.68 | 10.88 | 10.88 | -0.73% | 478,182 |
| Jun 15, 2026 | 10.70 | 11.02 | 10.48 | 10.96 | 10.96 | 3.59% | 402,852 |
| Jun 12, 2026 | 10.40 | 10.68 | 10.12 | 10.58 | 10.58 | 2.32% | 803,947 |
| Jun 11, 2026 | 10.00 | 10.36 | 10.00 | 10.34 | 10.34 | 2.17% | 388,318 |
| Jun 10, 2026 | 10.26 | 10.42 | 10.04 | 10.12 | 10.12 | -1.36% | 678,925 |
| Jun 9, 2026 | 10.34 | 10.80 | 10.16 | 10.26 | 10.26 | -0.97% | 833,291 |
| Jun 8, 2026 | 10.90 | 10.90 | 10.22 | 10.36 | 10.36 | -5.47% | 819,851 |
| Jun 5, 2026 | 10.50 | 11.24 | 10.36 | 10.96 | 10.96 | 3.79% | 858,442 |