Skip to main content
logo
Vo2 Cap Holding AB (publ) (STO:VO2)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.000
-0.130 (-6.10%)
Jul 24, 2026, 2:46 PM CET

Vo2 Cap Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262.152.152.002.002.00-6.10%30,585
Jul 23, 20262.072.132.072.132.135.45%12,231
Jul 22, 20262.022.022.022.022.022.54%4,450
Jul 21, 20262.032.041.971.971.970.25%4,158
Jul 20, 20262.002.001.971.971.97-2.72%11,392
Jul 17, 20262.022.022.022.022.02-2.42%3,330
Jul 16, 20262.022.072.022.072.070.49%484
Jul 15, 20261.992.061.992.062.063.26%7,473
Jul 14, 20261.972.001.972.002.00-2.68%1,359
Jul 10, 20262.052.052.052.052.053.02%290
Jul 9, 20261.991.991.991.991.99-0.50%290
Jul 8, 20262.002.002.002.002.00-0.99%24,604
Jul 7, 20262.022.022.022.022.02-0.98%5,341
Jul 6, 20262.072.082.042.042.04-1.92%7,953
Jul 2, 20262.072.122.072.082.080.97%10,764
Jul 1, 20262.072.072.062.062.06-0.48%13,137
Jun 30, 20262.012.072.012.072.072.99%6,270
Jun 29, 20262.012.061.952.012.01-2.43%43,370
Jun 26, 20262.052.062.052.062.06-5,481
Jun 25, 20262.052.062.022.062.060.98%18,440
Jun 24, 20262.062.071.992.042.04-3.32%27,324
Jun 23, 20262.122.122.062.112.112.43%4,013
Jun 22, 20262.062.062.052.062.06-0.96%5,451
Jun 18, 20262.092.092.082.082.08-0.48%9,351
Jun 17, 20262.122.122.092.092.09-3.69%400
Jun 16, 20262.112.172.112.172.17-0.91%11,507
Jun 15, 20262.102.192.102.192.194.29%28,186
Jun 12, 20262.102.102.102.102.101.45%18,860
Jun 11, 20262.122.132.062.072.07-1.90%17,984
Jun 10, 20262.192.192.112.112.11-3.21%16,418
Jun 9, 20262.122.192.122.182.182.35%18,466
Jun 8, 20262.062.202.062.132.132.90%39,596
Jun 5, 20262.092.092.042.072.070.98%8,442
Jun 3, 20262.092.102.052.052.05-0.97%31,207
Jun 2, 20262.082.092.002.072.07-0.48%47,961
Jun 1, 20262.102.102.082.082.081.46%686
May 28, 20262.002.102.002.052.05-0.49%10,903
May 27, 20262.202.202.052.062.06-2.37%33,789
May 26, 20262.112.112.102.112.11-2,542
May 25, 20262.152.152.112.112.11-2.31%1,335
May 22, 20262.132.162.132.162.161.89%15,500
May 21, 20262.122.152.122.122.12-0.93%184
May 20, 20262.122.142.122.142.140.94%17,081
May 18, 20262.082.122.082.122.121.92%16,528
May 15, 20262.172.172.082.082.08-2.35%1,373
May 13, 20262.102.132.102.132.13-1.84%7,004
May 12, 20262.162.172.152.172.17-0.46%69,726
May 11, 20262.272.272.182.182.18-1.36%8,050
May 8, 20262.252.492.212.212.211.84%15,108
May 7, 20262.132.172.132.172.17-7,290