Vo2 Cap Holding AB (publ) (STO:VO2)
Sweden · Delayed Price · Currency is SEK 1.870
-0.085 (-4.35%)
Nov 3, 2026, 2:57 PM CET
Vo2 Cap Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.905 | 1.915 | 1.865 | 1.870 | 1.870 | -4.35% | 53,313 |
| Nov 2, 2026 | 1.905 | 1.965 | 1.905 | 1.955 | 1.955 | 4.55% | 1,946 |
| Oct 30, 2026 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 2.47% | 10,748 |
| Oct 29, 2026 | 1.830 | 1.830 | 1.825 | 1.825 | 1.825 | -0.27% | 1,002 |
| Oct 28, 2026 | 1.835 | 1.895 | 1.830 | 1.830 | 1.830 | -0.27% | 73,949 |
| Oct 27, 2026 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 2.23% | 550 |
| Oct 26, 2026 | 1.825 | 1.825 | 1.770 | 1.795 | 1.795 | -1.64% | 22,169 |
| Oct 23, 2026 | 1.820 | 1.825 | 1.820 | 1.825 | 1.825 | 2.24% | 10,087 |
| Oct 22, 2026 | 1.780 | 1.785 | 1.725 | 1.785 | 1.785 | 0.28% | 1,076 |
| Oct 21, 2026 | 1.780 | 1.785 | 1.750 | 1.780 | 1.780 | -2.73% | 18,439 |
| Oct 20, 2026 | 1.855 | 1.855 | 1.805 | 1.830 | 1.830 | -2.40% | 101,175 |
| Oct 19, 2026 | 1.820 | 1.935 | 1.820 | 1.875 | 1.875 | 1.08% | 6,874 |
| Oct 15, 2026 | 1.845 | 1.855 | 1.845 | 1.855 | 1.855 | -0.54% | 37,017 |
| Oct 14, 2026 | 1.910 | 1.910 | 1.865 | 1.865 | 1.865 | -4.36% | 12,907 |
| Oct 13, 2026 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 7.44% | 25 |
| Oct 12, 2026 | 1.770 | 1.815 | 1.770 | 1.815 | 1.815 | 0.55% | 21,186 |
| Oct 9, 2026 | 1.850 | 1.850 | 1.805 | 1.805 | 1.805 | -1.37% | 151 |
| Oct 8, 2026 | 1.875 | 1.875 | 1.830 | 1.830 | 1.830 | -0.27% | 8,785 |
| Oct 7, 2026 | 1.825 | 1.835 | 1.780 | 1.835 | 1.835 | -1.87% | 5,597 |
| Oct 6, 2026 | 1.815 | 1.870 | 1.815 | 1.870 | 1.870 | 3.03% | 4,697 |
| Oct 5, 2026 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | -4.47% | 1,818 |
| Oct 1, 2026 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | -3.80% | 520 |
| Sep 29, 2026 | 2.100 | 2.100 | 1.975 | 1.975 | 1.975 | -0.25% | 8,441 |
| Sep 28, 2026 | 1.945 | 1.980 | 1.925 | 1.980 | 1.980 | 1.80% | 3,548 |
| Sep 25, 2026 | 1.885 | 1.945 | 1.885 | 1.945 | 1.945 | 3.18% | 34,519 |
| Sep 24, 2026 | 1.880 | 1.885 | 1.880 | 1.885 | 1.885 | - | 2,989 |
| Sep 23, 2026 | 1.875 | 1.885 | 1.800 | 1.885 | 1.885 | -0.26% | 48,317 |
| Sep 22, 2026 | 1.825 | 1.940 | 1.825 | 1.890 | 1.890 | -8.25% | 11,164 |
| Sep 21, 2026 | 1.960 | 2.060 | 1.960 | 2.060 | 2.060 | 3.00% | 10,225 |
| Sep 18, 2026 | 2.010 | 2.070 | 2.000 | 2.000 | 2.000 | - | 8,559 |
| Sep 17, 2026 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 3.63% | 10,744 |
| Sep 16, 2026 | 1.895 | 1.930 | 1.895 | 1.930 | 1.930 | 0.52% | 79,045 |
| Sep 15, 2026 | 1.925 | 1.945 | 1.920 | 1.920 | 1.920 | 1.59% | 9,402 |
| Sep 14, 2026 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 2.16% | 13,802 |
| Sep 11, 2026 | 1.785 | 1.850 | 1.785 | 1.850 | 1.850 | 2.78% | 4,000 |
| Sep 10, 2026 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | -2.70% | 18,031 |
| Sep 9, 2026 | 1.845 | 1.850 | 1.845 | 1.850 | 1.850 | -2.63% | 1,959 |
| Sep 8, 2026 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | - | 24 |
| Sep 7, 2026 | 1.880 | 1.900 | 1.850 | 1.900 | 1.900 | -0.52% | 7,075 |
| Sep 3, 2026 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 2.14% | 9 |
| Sep 1, 2026 | 1.905 | 1.905 | 1.870 | 1.870 | 1.870 | -1.06% | 9,701 |
| Aug 31, 2026 | 1.935 | 1.935 | 1.890 | 1.890 | 1.890 | -1.82% | 3,553 |
| Aug 28, 2026 | 1.895 | 1.930 | 1.895 | 1.925 | 1.925 | -2.04% | 14,354 |
| Aug 27, 2026 | 1.905 | 1.965 | 1.905 | 1.965 | 1.965 | 3.15% | 1,249 |
| Aug 26, 2026 | 1.980 | 1.980 | 1.905 | 1.905 | 1.905 | -1.55% | 2,569 |
| Aug 24, 2026 | 2.030 | 2.030 | 1.935 | 1.935 | 1.935 | -2.76% | 105 |
| Aug 21, 2026 | 1.920 | 1.990 | 1.910 | 1.990 | 1.990 | 0.25% | 1,371 |
| Aug 19, 2026 | 1.980 | 1.985 | 1.980 | 1.985 | 1.985 | 4.20% | 320 |
| Aug 18, 2026 | 1.970 | 1.980 | 1.905 | 1.905 | 1.905 | -2.56% | 2,224 |
| Aug 17, 2026 | 1.895 | 1.955 | 1.895 | 1.955 | 1.955 | -0.26% | 1,927 |