Vo2 Cap Holding AB (publ) (STO:VO2)
Sweden · Delayed Price · Currency is SEK 1.885
0.00 (0.00%)
Sep 24, 2026, 12:16 PM CET
Vo2 Cap Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |