Vo2 Cap Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.16	2.23	2.16	2.23	2.23	-0.45%	15,456
Apr 27, 2026	2.17	2.24	2.17	2.24	2.24	2.75%	4,631
Apr 24, 2026	2.20	2.21	2.15	2.18	2.18	-	26,967
Apr 23, 2026	2.13	2.18	2.13	2.18	2.18	1.40%	6
Apr 22, 2026	2.10	2.15	2.10	2.15	2.15	1.90%	1,050
Apr 21, 2026	2.15	2.16	2.11	2.11	2.11	-1.86%	4,066
Apr 20, 2026	2.15	2.20	2.14	2.15	2.15	-1.38%	1,933
Apr 17, 2026	2.22	2.22	2.05	2.18	2.18	-	29,693
Apr 16, 2026	2.17	2.18	2.10	2.18	2.18	1.40%	558
Apr 15, 2026	2.14	2.15	2.14	2.15	2.15	-0.46%	3,104
Apr 14, 2026	2.12	2.16	2.12	2.16	2.16	-1.82%	406
Apr 13, 2026	2.20	2.20	2.20	2.20	2.20	-2.22%	1,017
Apr 10, 2026	2.33	2.33	2.25	2.25	2.25	-	31,213
Apr 9, 2026	2.18	2.25	2.16	2.25	2.25	4.65%	19,869
Apr 8, 2026	2.15	2.17	2.11	2.15	2.15	2.38%	10,567
Apr 7, 2026	2.07	2.10	2.07	2.10	2.10	2.94%	10,191
Apr 1, 2026	2.11	2.11	1.98	2.04	2.04	-1.45%	18,331
Mar 31, 2026	2.09	2.13	2.05	2.07	2.07	-1.43%	22,966
Mar 30, 2026	2.06	2.10	2.06	2.10	2.10	-0.47%	468
Mar 27, 2026	2.24	2.24	2.10	2.11	2.11	-1.86%	16,355
Mar 26, 2026	2.21	2.21	2.15	2.15	2.15	-1.38%	8,389
Mar 25, 2026	2.18	2.18	2.18	2.18	2.18	0.46%	8,166
Mar 24, 2026	2.15	2.23	2.15	2.17	2.17	1.40%	11,412
Mar 23, 2026	2.01	2.20	2.00	2.14	2.14	-5.73%	18,785
Mar 20, 2026	2.29	2.38	2.27	2.27	2.27	-1.30%	7,398
Mar 17, 2026	2.30	2.30	2.30	2.30	2.30	-	2,391
Mar 16, 2026	2.30	2.30	2.30	2.30	2.30	-1.29%	2,343
Mar 12, 2026	2.33	2.33	2.28	2.33	2.33	-2.92%	1,468
Mar 11, 2026	2.65	2.65	2.40	2.40	2.40	-4.00%	1,089
Mar 10, 2026	2.28	2.50	2.20	2.50	2.50	13.64%	20,120
Mar 9, 2026	2.23	2.23	2.20	2.20	2.20	-3.93%	11,399
Mar 6, 2026	2.29	2.34	2.20	2.29	2.29	3.62%	18,904
Mar 5, 2026	2.74	2.74	2.19	2.21	2.21	3.27%	22,281
Mar 3, 2026	2.18	2.18	2.14	2.14	2.14	-1.38%	23,262
Mar 2, 2026	2.44	2.44	2.05	2.17	2.17	-13.20%	109,878
Feb 27, 2026	2.51	2.51	2.50	2.50	2.50	3.31%	40,000
Feb 26, 2026	2.52	2.56	2.42	2.42	2.42	-1.63%	2,071
Feb 25, 2026	2.68	2.68	2.46	2.46	2.46	-1.99%	3,725
Feb 24, 2026	2.64	2.64	2.51	2.51	2.51	-3.46%	32,883
Feb 23, 2026	2.52	2.60	2.52	2.60	2.60	1.96%	13,676
Feb 20, 2026	2.56	2.56	2.55	2.55	2.55	-	18,841
Feb 19, 2026	2.55	2.55	2.55	2.55	2.55	0.39%	8,474
Feb 18, 2026	2.55	2.55	2.54	2.54	2.54	-	13,647
Feb 17, 2026	2.62	2.66	2.50	2.54	2.54	-3.42%	55,415
Feb 16, 2026	2.54	2.70	2.54	2.63	2.63	2.33%	20,867
Feb 13, 2026	2.46	2.57	2.45	2.57	2.57	4.05%	12,409
Feb 12, 2026	2.46	2.70	2.46	2.47	2.47	-0.40%	14,309
Feb 11, 2026	2.53	2.53	2.48	2.48	2.48	-0.80%	3,810
Feb 9, 2026	2.51	2.55	2.45	2.50	2.50	9.65%	25,572
Feb 6, 2026	2.31	2.50	2.28	2.28	2.28	-1.30%	130,044