TipRanks
Vo2 Cap Holding AB (SE:VO2)
:VO2
Sweden Market
VO2
Vo2 Cap Holding AB
RESEARCH TOOLSreports

Vo2 Cap Holding AB (VO2) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
1.90
1.90
1.86
1.90
1.90
0.00%
0
0.00
Oct 01, 2026
1.90
1.90
1.90
1.90
1.90
-3.80%
520
0.07
Sep 30, 2026
1.98
2.02
1.97
1.98
1.98
0.00%
0
0.00
Sep 29, 2026
2.10
2.10
1.98
1.98
1.98
-0.25%
8,441
1.08
Sep 28, 2026
1.95
1.98
1.93
1.98
1.98
+1.80%
3,548
0.44
Sep 25, 2026
1.89
1.95
1.89
1.95
1.95
+3.18%
34,519
4.58
Sep 24, 2026
1.88
1.89
1.88
1.89
1.89
0.00%
2,989
0.37
Sep 23, 2026
1.88
1.89
1.80
1.89
1.89
-0.26%
48,317
6.44
Sep 22, 2026
1.83
1.94
1.83
1.89
1.89
-8.25%
11,164
1.47
Sep 21, 2026
1.96
2.06
1.96
2.06
2.06
+3.00%
10,225
1.30
Sep 18, 2026
2.01
2.07
2.00
2.00
2.00
0.00%
8,559
1.09
Sep 17, 2026
1.95
2.00
1.95
2.00
2.00
+3.63%
10,744
1.39
Sep 16, 2026
1.90
1.93
1.90
1.93
1.93
+0.52%
79,045
12.20
Sep 15, 2026
1.93
1.95
1.92
1.92
1.92
+1.59%
9,402
1.45
Sep 14, 2026
1.85
1.90
1.85
1.89
1.89
+2.16%
13,802
2.20
Sep 11, 2026
1.79
1.85
1.79
1.85
1.85
+2.78%
4,000
0.63
Sep 10, 2026
1.83
1.83
1.78
1.80
1.80
-2.70%
18,031
2.75
Sep 09, 2026
1.85
1.85
1.85
1.85
1.85
-2.63%
1,959
0.29
Sep 08, 2026
1.84
1.90
1.84
1.90
1.90
0.00%
24
<0.01
Sep 07, 2026
1.88
1.90
1.85
1.90
1.90
-0.52%
7,075
0.98
Sep 04, 2026
1.91
1.93
1.88
1.91
1.91
0.00%
0
0.00
Sep 03, 2026
1.91
1.91
1.91
1.91
1.91
+2.14%
9
<0.01
Sep 02, 2026
1.87
1.91
1.87
1.87
1.87
0.00%
0
0.00
Sep 01, 2026
1.91
1.91
1.87
1.87
1.87
-1.06%
9,701
1.19
Aug 31, 2026
1.94
1.94
1.89
1.89
1.89
-1.82%
3,553
0.41
Aug 28, 2026
1.90
1.93
1.90
1.93
1.93
-2.04%
14,354
1.57
Aug 27, 2026
1.91
1.97
1.91
1.97
1.97
+3.15%
1,249
0.14
Aug 26, 2026
1.98
1.98
1.91
1.91
1.91
-1.55%
2,569
0.28
Aug 25, 2026
1.94
1.99
1.94
1.94
1.94
0.00%
0
0.00
Aug 24, 2026
2.03
2.03
1.94
1.94
1.94
-2.76%
105
0.01
Aug 21, 2026
1.92
1.99
1.91
1.99
1.99
+0.25%
1,371
0.14
Aug 20, 2026
1.99
1.99
1.92
1.99
1.99
0.00%
0
0.00
Aug 19, 2026
1.98
1.99
1.98
1.99
1.99
+4.20%
320
0.03
Aug 18, 2026
1.97
1.98
1.91
1.91
1.91
-2.56%
2,224
0.22
Aug 17, 2026
1.90
1.96
1.90
1.96
1.96
-0.26%
1,927
0.19
Aug 14, 2026
1.91
1.96
1.91
1.96
1.96
-0.25%
4,172
0.41
Aug 13, 2026
1.93
1.97
1.82
1.97
1.97
-0.51%
14,987
1.47
Aug 12, 2026
1.98
1.98
1.98
1.98
1.98
+0.51%
150
0.01
Aug 11, 2026
1.95
1.97
1.95
1.97
1.97
+1.81%
3,011
0.30
Aug 10, 2026
1.95
1.95
1.93
1.93
1.93
-3.02%
8,406
0.83
Aug 07, 2026
1.97
1.99
1.97
1.99
1.99
+2.84%
5,818
0.52
Aug 06, 2026
1.94
1.94
1.94
1.94
1.94
-1.02%
490
0.04
Aug 05, 2026
1.96
1.96
1.93
1.96
1.96
0.00%
0
0.00
Aug 04, 2026
1.96
1.96
1.96
1.96
1.96
-0.26%
125
0.01
Aug 03, 2026
1.96
1.96
1.96
1.96
1.96
-2.49%
1,999
0.17
Jul 31, 2026
2.01
2.01
2.01
2.01
2.01
0.00%
100
<0.01
Jul 30, 2026
2.01
2.01
2.01
2.01
2.01
-0.50%
6,196
0.49
Jul 29, 2026
2.02
2.02
2.00
2.02
2.02
+0.50%
20,985
1.71
Jul 28, 2026
2.01
2.01
2.01
2.01
2.01
-1.47%
720
0.06
Jul 27, 2026
2.02
2.04
2.02
2.04
2.04
+2.00%
1,113
0.09
Rows:
50