Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden · Delayed Price · Currency is SEK 11.02
+0.06 (0.55%)
Jun 16, 2026, 10:35 AM CET
Vicore Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 10.44 | 10.62 | 10.22 | 10.56 | 10.56 | 2.52% | 670,964 |
| Jun 3, 2026 | 10.94 | 11.02 | 10.14 | 10.30 | 10.30 | -4.63% | 1,478,408 |
| Jun 2, 2026 | 11.72 | 12.00 | 10.74 | 10.80 | 10.80 | -7.06% | 1,301,224 |
| Jun 1, 2026 | 11.68 | 12.02 | 11.32 | 11.62 | 11.62 | -0.68% | 665,935 |
| May 29, 2026 | 12.10 | 12.22 | 11.48 | 11.70 | 11.70 | -3.31% | 1,055,872 |
| May 28, 2026 | 11.76 | 12.30 | 11.50 | 12.10 | 12.10 | 2.37% | 505,756 |
| May 27, 2026 | 11.86 | 12.22 | 11.78 | 11.82 | 11.82 | 0.51% | 539,191 |
| May 26, 2026 | 12.46 | 12.50 | 11.72 | 11.76 | 11.76 | -4.70% | 646,120 |
| May 25, 2026 | 11.92 | 12.48 | 11.86 | 12.34 | 12.34 | 3.52% | 921,076 |
| 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 |