Skip to main content
logo
Vo2 Cap Holding AB (publ) (STO:VO2)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.160
+0.040 (1.89%)
May 22, 2026, 5:21 PM CET

Vo2 Cap Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20262.142.182.142.172.171.40%1,013
May 5, 20262.162.162.142.142.14-6.14%10,671
May 4, 20262.142.282.052.282.285.56%55,586
Apr 30, 20262.162.162.152.162.16-3.14%17,542
Apr 29, 20262.232.232.232.232.23-430
Apr 28, 20262.162.232.162.232.23-0.45%15,456
Apr 27, 20262.172.242.172.242.242.75%4,631
Apr 24, 20262.202.212.152.182.18-26,967
Apr 23, 20262.132.182.132.182.181.40%6
Apr 22, 20262.102.152.102.152.151.90%1,050
Apr 21, 20262.152.162.112.112.11-1.86%4,066
Apr 20, 20262.152.202.142.152.15-1.38%1,933
Apr 17, 20262.222.222.052.182.18-29,693
Apr 16, 20262.172.182.102.182.181.40%558
Apr 15, 20262.142.152.142.152.15-0.46%3,104
Apr 14, 20262.122.162.122.162.16-1.82%406
Apr 13, 20262.202.202.202.202.20-2.22%1,017
Apr 10, 20262.332.332.252.252.25-31,213
Apr 9, 20262.182.252.162.252.254.65%19,869
Apr 8, 20262.152.172.112.152.152.38%10,567
Apr 7, 20262.072.102.072.102.102.94%10,191
Apr 1, 20262.112.111.982.042.04-1.45%18,331
Mar 31, 20262.092.132.052.072.07-1.43%22,966
Mar 30, 20262.062.102.062.102.10-0.47%468
Mar 27, 20262.242.242.102.112.11-1.86%16,355
Mar 26, 20262.212.212.152.152.15-1.38%8,389
Mar 25, 20262.182.182.182.182.180.46%8,166
Mar 24, 20262.152.232.152.172.171.40%11,412
Mar 23, 20262.012.202.002.142.14-5.73%18,785
Mar 20, 20262.292.382.272.272.27-1.30%7,398
Mar 17, 20262.302.302.302.302.30-2,391
Mar 16, 20262.302.302.302.302.30-1.29%2,343
Mar 12, 20262.332.332.282.332.33-2.92%1,468
Mar 11, 20262.652.652.402.402.40-4.00%1,089
Mar 10, 20262.282.502.202.502.5013.64%20,120
Mar 9, 20262.232.232.202.202.20-3.93%11,399
Mar 6, 20262.292.342.202.292.293.62%18,904
Mar 5, 20262.742.742.192.212.213.27%22,281
Mar 3, 20262.182.182.142.142.14-1.38%23,262
Mar 2, 20262.442.442.052.172.17-13.20%109,880
Feb 27, 20262.512.512.502.502.503.31%40,000