Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden · Delayed Price · Currency is SEK 10.10
-0.22 (-2.13%)
Sep 18, 2026, 5:29 PM CET
Vicore Pharma Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 10.90 | 11.20 | 10.72 | 11.00 | 11.00 | -0.36% | 966,568 |
| Aug 20, 2026 | 11.00 | 11.24 | 10.94 | 11.04 | 11.04 | -0.72% | 321,717 |
| Aug 19, 2026 | 11.04 | 11.16 | 10.90 | 11.12 | 11.12 | 0.36% | 798,145 |
| Aug 18, 2026 | 11.36 | 11.64 | 11.06 | 11.08 | 11.08 | -3.32% | 639,167 |
| Aug 17, 2026 | 11.20 | 11.58 | 11.14 | 11.46 | 11.46 | 2.32% | 667,624 |
| 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 |