Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden · Delayed Price · Currency is SEK 12.20
+0.28 (2.35%)
May 25, 2026, 11:36 AM CET
Vicore Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 11.92 | 12.34 | 11.86 | 12.18 | - | 2.18% | 309,679 |
| May 22, 2026 | 11.08 | 12.14 | 10.84 | 11.92 | 11.92 | 9.36% | 1,281,921 |
| May 21, 2026 | 11.02 | 11.16 | 10.78 | 10.90 | 10.90 | -1.09% | 274,933 |
| May 20, 2026 | 11.00 | 11.14 | 10.88 | 11.02 | 11.02 | - | 280,832 |
| May 19, 2026 | 10.84 | 11.16 | 10.84 | 11.02 | 11.02 | 1.85% | 389,428 |
| May 18, 2026 | 11.48 | 11.48 | 10.82 | 10.82 | 10.82 | -5.75% | 648,468 |
| May 15, 2026 | 11.30 | 12.06 | 11.30 | 11.48 | 11.48 | 1.77% | 702,175 |
| May 13, 2026 | 11.26 | 11.28 | 11.04 | 11.28 | 11.28 | 0.18% | 225,576 |
| May 12, 2026 | 11.54 | 11.60 | 11.20 | 11.26 | 11.26 | -2.93% | 587,707 |
| May 11, 2026 | 10.80 | 11.80 | 10.80 | 11.60 | 11.60 | 8.01% | 1,618,303 |
| May 8, 2026 | 10.54 | 11.16 | 10.50 | 10.74 | 10.74 | 1.90% | 533,057 |
| May 7, 2026 | 10.38 | 10.70 | 10.28 | 10.54 | 10.54 | 1.35% | 452,536 |
| May 6, 2026 | 9.76 | 10.54 | 9.70 | 10.40 | 10.40 | 6.56% | 596,530 |
| May 5, 2026 | 9.96 | 10.12 | 9.76 | 9.76 | 9.76 | -2.11% | 306,561 |
| May 4, 2026 | 10.00 | 10.22 | 9.90 | 9.97 | 9.97 | -0.10% | 326,956 |
| Apr 30, 2026 | 10.02 | 10.12 | 9.88 | 9.98 | 9.98 | -0.40% | 133,612 |
| Apr 29, 2026 | 10.00 | 10.14 | 9.85 | 10.02 | 10.02 | - | 282,642 |
| Apr 28, 2026 | 10.18 | 10.18 | 9.80 | 10.02 | 10.02 | -0.79% | 559,134 |
| Apr 27, 2026 | 10.16 | 10.24 | 9.97 | 10.10 | 10.10 | -0.59% | 267,964 |
| Apr 24, 2026 | 10.34 | 10.34 | 10.06 | 10.16 | 10.16 | -1.74% | 430,538 |
| Apr 23, 2026 | 10.22 | 10.50 | 10.02 | 10.34 | 10.34 | 0.39% | 751,421 |
| Apr 22, 2026 | 10.52 | 10.86 | 10.10 | 10.30 | 10.30 | 0.39% | 1,418,236 |
| Apr 21, 2026 | 10.34 | 10.52 | 10.20 | 10.26 | 10.26 | -0.58% | 320,666 |
| Apr 20, 2026 | 10.48 | 10.50 | 10.28 | 10.32 | 10.32 | -2.46% | 261,999 |
| Apr 17, 2026 | 10.20 | 10.58 | 10.04 | 10.58 | 10.58 | 3.73% | 563,089 |
| Apr 16, 2026 | 10.30 | 10.32 | 10.12 | 10.20 | 10.20 | -0.39% | 284,841 |
| Apr 15, 2026 | 10.22 | 10.70 | 10.22 | 10.24 | 10.24 | -0.97% | 361,877 |
| Apr 14, 2026 | 9.97 | 10.48 | 9.97 | 10.34 | 10.34 | 3.61% | 457,452 |
| Apr 13, 2026 | 9.94 | 10.12 | 9.74 | 9.98 | 9.98 | 0.10% | 331,114 |
| Apr 10, 2026 | 9.80 | 10.10 | 9.80 | 9.97 | 9.97 | 1.73% | 174,866 |
| Apr 9, 2026 | 10.02 | 10.16 | 9.80 | 9.80 | 9.80 | -2.00% | 299,444 |
| Apr 8, 2026 | 10.26 | 10.44 | 9.90 | 10.00 | 10.00 | 2.77% | 840,617 |
| Apr 7, 2026 | 10.28 | 10.28 | 9.73 | 9.73 | 9.73 | -4.42% | 1,031,877 |
| Apr 2, 2026 | 10.50 | 10.50 | 10.18 | 10.18 | 10.18 | -3.78% | 275,775 |
| Apr 1, 2026 | 10.20 | 10.70 | 10.18 | 10.58 | 10.58 | 5.80% | 687,269 |
| Mar 31, 2026 | 9.95 | 10.18 | 9.75 | 10.00 | 10.00 | 1.73% | 418,608 |
| Mar 30, 2026 | 9.84 | 9.95 | 9.60 | 9.83 | 9.83 | -0.10% | 518,579 |
| Mar 27, 2026 | 10.14 | 10.14 | 9.80 | 9.84 | 9.84 | -2.77% | 486,277 |
| Mar 26, 2026 | 10.94 | 10.94 | 10.04 | 10.12 | 10.12 | -6.99% | 918,286 |
| Mar 25, 2026 | 10.40 | 11.60 | 10.40 | 10.88 | 10.88 | 14.05% | 3,838,870 |
| Mar 24, 2026 | 9.90 | 10.02 | 9.47 | 9.54 | 9.54 | -2.85% | 415,106 |
| Mar 23, 2026 | 9.37 | 10.00 | 9.01 | 9.82 | 9.82 | 3.59% | 581,677 |
| Mar 20, 2026 | 9.63 | 9.76 | 9.37 | 9.48 | 9.48 | -0.63% | 319,407 |
| Mar 19, 2026 | 9.93 | 9.93 | 9.54 | 9.54 | 9.54 | -3.34% | 429,375 |
| Mar 18, 2026 | 10.14 | 10.32 | 9.83 | 9.87 | 9.87 | -2.28% | 391,353 |
| Mar 17, 2026 | 10.06 | 10.32 | 9.89 | 10.10 | 10.10 | 1.00% | 346,300 |
| Mar 16, 2026 | 9.81 | 10.08 | 9.75 | 10.00 | 10.00 | 1.94% | 230,187 |
| Mar 13, 2026 | 10.02 | 10.04 | 9.81 | 9.81 | 9.81 | -2.68% | 326,435 |
| Mar 12, 2026 | 9.96 | 10.20 | 9.87 | 10.08 | 10.08 | 1.20% | 271,014 |
| Mar 11, 2026 | 10.20 | 10.20 | 9.91 | 9.96 | 9.96 | -2.92% | 393,084 |