Vo2 Cap Holding AB (publ) (STO:VO2)
Sweden · Delayed Price · Currency is SEK 1.865
-0.085 (-4.36%)
Oct 14, 2026, 5:14 PM CET
Vo2 Cap Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -4.36% | 12,907 |
| Oct 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 7.44% | 25 |
| Oct 12, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 0.55% | 21,186 |
| Oct 9, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.37% | 151 |
| Oct 8, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.27% | 8,785 |
| Oct 7, 2026 | 1.83 | 1.84 | 1.78 | 1.84 | 1.84 | -1.87% | 5,597 |
| Oct 6, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 3.03% | 4,697 |
| Oct 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.47% | 1,818 |
| Oct 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.80% | 520 |
| Sep 29, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -0.25% | 8,441 |
| Sep 28, 2026 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 1.80% | 3,548 |
| Sep 25, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.18% | 34,519 |
| Sep 24, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 2,989 |
| Sep 23, 2026 | 1.88 | 1.89 | 1.80 | 1.89 | 1.89 | -0.26% | 48,317 |
| Sep 22, 2026 | 1.83 | 1.94 | 1.83 | 1.89 | 1.89 | -8.25% | 11,164 |
| Sep 21, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 3.00% | 10,225 |
| Sep 18, 2026 | 2.01 | 2.07 | 2.00 | 2.00 | 2.00 | - | 8,559 |
| Sep 17, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.63% | 10,744 |
| Sep 16, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 79,045 |
| Sep 15, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | 1.59% | 9,402 |
| Sep 14, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 2.16% | 13,802 |
| Sep 11, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 2.78% | 4,000 |
| Sep 10, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -2.70% | 18,031 |
| Sep 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 1,959 |
| Sep 8, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | - | 24 |
| Sep 7, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | -0.52% | 7,075 |
| Sep 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | 9 |
| Sep 1, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -1.06% | 9,701 |
| Aug 31, 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -1.82% | 3,553 |
| Aug 28, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -2.04% | 14,354 |
| Aug 27, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 3.15% | 1,249 |
| Aug 26, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -1.55% | 2,569 |
| Aug 24, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -2.76% | 105 |
| Aug 21, 2026 | 1.92 | 1.99 | 1.91 | 1.99 | 1.99 | 0.25% | 1,371 |
| Aug 19, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 4.20% | 320 |
| Aug 18, 2026 | 1.97 | 1.98 | 1.91 | 1.91 | 1.91 | -2.56% | 2,224 |
| Aug 17, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | -0.26% | 1,927 |
| 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 |