Vo2 Cap Holding AB (publ) (STO:VO2)
Sweden · Delayed Price · Currency is SEK 1.960
-0.005 (-0.25%)
Aug 14, 2026, 3:29 PM CET
Vo2 Cap Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | -0.25% | 4,172 |
| Aug 13, 2026 | 1.93 | 1.97 | 1.82 | 1.97 | 1.97 | -0.51% | 14,987 |
| Aug 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 150 |
| Aug 11, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.81% | 3,011 |
| Aug 10, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -3.02% | 8,406 |
| Aug 7, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 2.84% | 5,818 |
| Aug 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 490 |
| Aug 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.26% | 125 |
| Aug 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.49% | 1,999 |
| Jul 31, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 100 |
| Jul 30, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 6,196 |
| Jul 29, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 20,985 |
| Jul 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.47% | 720 |
| Jul 27, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.00% | 1,113 |
| Jul 24, 2026 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | -6.10% | 30,585 |
| Jul 23, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 5.45% | 12,231 |
| Jul 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | 4,450 |
| Jul 21, 2026 | 2.03 | 2.04 | 1.97 | 1.97 | 1.97 | 0.25% | 4,158 |
| Jul 20, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -2.72% | 11,392 |
| Jul 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.42% | 3,330 |
| Jul 16, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 0.49% | 484 |
| Jul 15, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 3.26% | 7,473 |
| Jul 14, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | -2.68% | 1,359 |
| Jul 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.02% | 290 |
| Jul 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 290 |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 24,604 |
| Jul 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 5,341 |
| Jul 6, 2026 | 2.07 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 7,953 |
| Jul 2, 2026 | 2.07 | 2.12 | 2.07 | 2.08 | 2.08 | 0.97% | 10,764 |
| Jul 1, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 13,137 |
| Jun 30, 2026 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | 2.99% | 6,270 |
| Jun 29, 2026 | 2.01 | 2.06 | 1.95 | 2.01 | 2.01 | -2.43% | 43,370 |
| Jun 26, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | - | 5,481 |
| Jun 25, 2026 | 2.05 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 18,440 |
| Jun 24, 2026 | 2.06 | 2.07 | 1.99 | 2.04 | 2.04 | -3.32% | 27,324 |
| Jun 23, 2026 | 2.12 | 2.12 | 2.06 | 2.11 | 2.11 | 2.43% | 4,013 |
| Jun 22, 2026 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | -0.96% | 5,451 |
| Jun 18, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 9,351 |
| Jun 17, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -3.69% | 400 |
| Jun 16, 2026 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | -0.91% | 11,507 |
| Jun 15, 2026 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 4.29% | 28,186 |
| Jun 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.45% | 18,860 |
| Jun 11, 2026 | 2.12 | 2.13 | 2.06 | 2.07 | 2.07 | -1.90% | 17,984 |
| Jun 10, 2026 | 2.19 | 2.19 | 2.11 | 2.11 | 2.11 | -3.21% | 16,418 |
| Jun 9, 2026 | 2.12 | 2.19 | 2.12 | 2.18 | 2.18 | 2.35% | 18,466 |
| Jun 8, 2026 | 2.06 | 2.20 | 2.06 | 2.13 | 2.13 | 2.90% | 39,596 |
| Jun 5, 2026 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | 0.98% | 8,442 |
| Jun 3, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -0.97% | 31,207 |
| Jun 2, 2026 | 2.08 | 2.09 | 2.00 | 2.07 | 2.07 | -0.48% | 47,961 |
| Jun 1, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 1.46% | 686 |