Vicore Pharma Holding AB VICO
OMXSTO · Sweden · Health Technology
SEK 9.41-0.17 (-1.77%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 9.58 | +2.02% | SEK 9.65 | SEK 9.68 | SEK 9.47 | 697.77K |
| 2026-09-29 | SEK 9.39 | -0.95% | SEK 9.48 | SEK 9.68 | SEK 9.39 | 761.24K |
| 2026-09-28 | SEK 9.48 | -1.25% | SEK 9.61 | SEK 9.67 | SEK 9.44 | 689.71K |
| 2026-09-25 | SEK 9.60 | +0.52% | SEK 9.61 | SEK 9.81 | SEK 9.56 | 580.35K |
| 2026-09-24 | SEK 9.55 | -2.85% | SEK 9.84 | SEK 9.85 | SEK 9.51 | 1.04M |
| 2026-09-23 | SEK 9.83 | -4.19% | SEK 10.24 | SEK 10.26 | SEK 9.83 | 661.52K |
| 2026-09-22 | SEK 10.26 | +1.18% | SEK 10.10 | SEK 10.28 | SEK 9.96 | 1.15M |
| 2026-09-21 | SEK 10.14 | +0.40% | SEK 10.12 | SEK 10.32 | SEK 10.04 | 670.66K |
| 2026-09-18 | SEK 10.10 | -2.13% | SEK 10.34 | SEK 10.48 | SEK 10.06 | 607.61K |
| 2026-09-17 | SEK 10.32 | +1.78% | SEK 10.10 | SEK 10.38 | SEK 10.10 | 580.45K |
| 2026-09-16 | SEK 10.14 | -1.17% | SEK 10.30 | SEK 10.34 | SEK 10.00 | 660.69K |
| 2026-09-15 | SEK 10.26 | -3.21% | SEK 10.74 | SEK 10.88 | SEK 10.26 | 782.69K |
| 2026-09-14 | SEK 10.60 | +0.95% | SEK 10.50 | SEK 10.84 | SEK 10.48 | 575.85K |
| 2026-09-11 | SEK 10.50 | -5.06% | SEK 11.08 | SEK 11.08 | SEK 10.50 | 1.27M |
| 2026-09-10 | SEK 11.06 | -2.98% | SEK 11.50 | SEK 11.54 | SEK 11.06 | 733.90K |
| 2026-09-09 | SEK 11.40 | -0.18% | SEK 11.54 | SEK 11.70 | SEK 11.12 | 1.24M |
| 2026-09-08 | SEK 11.42 | +3.82% | SEK 11.08 | SEK 11.56 | SEK 10.86 | 1.05M |
| 2026-09-07 | SEK 11.00 | +0.92% | SEK 11.02 | SEK 11.16 | SEK 10.80 | 622.00K |
| 2026-09-04 | SEK 10.90 | 0.00% | SEK 11.20 | SEK 11.34 | SEK 10.88 | 1.07M |
| 2026-09-03 | SEK 10.90 | +1.68% | SEK 10.96 | SEK 11.32 | SEK 10.76 | 822.37K |
| 2026-09-02 | SEK 10.72 | +0.19% | SEK 10.76 | SEK 10.94 | SEK 10.36 | 974.37K |
| 2026-09-01 | SEK 10.70 | +3.68% | SEK 10.86 | SEK 11.20 | SEK 10.62 | 1.73M |
| 2026-08-31 | SEK 10.32 | -2.46% | SEK 10.60 | SEK 10.70 | SEK 10.30 | 818.15K |
| 2026-08-28 | SEK 10.58 | -1.67% | SEK 10.80 | SEK 10.86 | SEK 10.58 | 513.61K |
| 2026-08-27 | SEK 10.76 | +0.94% | SEK 10.70 | SEK 10.92 | SEK 10.66 | 819.62K |
| 2026-08-26 | SEK 10.66 | -0.74% | SEK 10.72 | SEK 10.80 | SEK 10.56 | 436.98K |
| 2026-08-25 | SEK 10.74 | +1.32% | SEK 10.64 | SEK 10.88 | SEK 10.54 | 1.22M |
| 2026-08-24 | SEK 10.60 | -3.64% | SEK 10.98 | SEK 11.10 | SEK 10.50 | 1.16M |
| 2026-08-21 | SEK 11.00 | -0.36% | SEK 10.90 | SEK 11.20 | SEK 10.72 | 966.57K |
| 2026-08-20 | SEK 11.04 | -0.72% | SEK 11.00 | SEK 11.24 | SEK 10.94 | 321.72K |
| 2026-08-19 | SEK 11.12 | +0.36% | SEK 11.04 | SEK 11.16 | SEK 10.90 | 798.15K |
| 2026-08-18 | SEK 11.08 | -3.32% | SEK 11.36 | SEK 11.64 | SEK 11.06 | 639.17K |
| 2026-08-17 | SEK 11.46 | +2.32% | SEK 11.20 | SEK 11.58 | SEK 11.14 | 667.62K |
| 2026-08-14 | SEK 11.20 | -4.11% | SEK 11.76 | SEK 11.80 | SEK 11.14 | 892.58K |
| 2026-08-13 | SEK 11.68 | -0.51% | SEK 11.74 | SEK 12.10 | SEK 11.64 | 451.25K |
| 2026-08-12 | SEK 11.74 | +2.44% | SEK 11.44 | SEK 11.78 | SEK 11.26 | 294.11K |
| 2026-08-11 | SEK 11.46 | +1.78% | SEK 11.24 | SEK 11.68 | SEK 11.20 | 383.47K |
| 2026-08-10 | SEK 11.26 | -1.75% | SEK 11.40 | SEK 11.76 | SEK 11.18 | 525.76K |
| 2026-08-07 | SEK 11.46 | -0.35% | SEK 11.52 | SEK 11.94 | SEK 11.46 | 532.82K |
| 2026-08-06 | SEK 11.50 | +2.86% | SEK 11.10 | SEK 11.56 | SEK 11.08 | 390.33K |
| 2026-08-05 | SEK 11.18 | +0.90% | SEK 11.08 | SEK 11.28 | SEK 10.84 | 622.92K |
| 2026-08-04 | SEK 11.08 | +2.97% | SEK 10.88 | SEK 11.10 | SEK 10.68 | 368.50K |
| 2026-08-03 | SEK 10.76 | -3.24% | SEK 11.14 | SEK 11.28 | SEK 10.66 | 430.68K |
| 2026-07-31 | SEK 11.12 | +0.91% | SEK 11.04 | SEK 11.50 | SEK 11.02 | 461.84K |
| 2026-07-30 | SEK 11.02 | +1.85% | SEK 10.80 | SEK 11.02 | SEK 10.74 | 250.93K |
| 2026-07-29 | SEK 10.82 | -2.35% | SEK 11.06 | SEK 11.16 | SEK 10.74 | 580.76K |
| 2026-07-28 | SEK 11.08 | -1.77% | SEK 11.30 | SEK 11.30 | SEK 11.02 | 466.69K |
| 2026-07-27 | SEK 11.28 | +0.53% | SEK 11.10 | SEK 11.46 | SEK 11.06 | 434.35K |
| 2026-07-24 | SEK 11.22 | +0.36% | SEK 11.18 | SEK 11.38 | SEK 11.06 | 233.10K |
| 2026-07-23 | SEK 11.18 | -1.58% | SEK 11.62 | SEK 11.62 | SEK 11.06 | 402.82K |
| 2026-07-22 | SEK 11.36 | -0.87% | SEK 11.48 | SEK 11.50 | SEK 11.24 | 385.32K |
| 2026-07-21 | SEK 11.46 | +1.42% | SEK 11.30 | SEK 11.54 | SEK 11.18 | 340.42K |
| 2026-07-20 | SEK 11.30 | -0.53% | SEK 11.36 | SEK 11.56 | SEK 11.22 | 259.15K |
| 2026-07-17 | SEK 11.36 | -0.87% | SEK 11.48 | SEK 11.52 | SEK 11.00 | 701.47K |
| 2026-07-16 | SEK 11.46 | -1.21% | SEK 11.60 | SEK 11.68 | SEK 11.42 | 278.30K |
| 2026-07-15 | SEK 11.60 | -1.36% | SEK 11.78 | SEK 11.90 | SEK 11.52 | 413.53K |
| 2026-07-14 | SEK 11.76 | -3.76% | SEK 12.20 | SEK 12.20 | SEK 11.42 | 852.10K |
| 2026-07-13 | SEK 12.22 | -4.23% | SEK 12.70 | SEK 12.70 | SEK 12.04 | 412.78K |
| 2026-07-10 | SEK 12.76 | -0.62% | SEK 12.84 | SEK 13.12 | SEK 12.54 | 701.16K |
| 2026-07-09 | SEK 12.84 | -4.04% | SEK 13.46 | SEK 14.00 | SEK 12.70 | 899.16K |
| 2026-07-08 | SEK 13.38 | -14.67% | SEK 14.70 | SEK 14.70 | SEK 13.34 | 1.44M |
| 2026-07-07 | SEK 15.68 | +16.15% | SEK 18.24 | SEK 18.24 | SEK 14.62 | 4.25M |
| 2026-07-06 | SEK 13.50 | +0.45% | SEK 13.50 | SEK 13.88 | SEK 13.20 | 580.22K |
| 2026-07-03 | SEK 13.44 | +3.38% | SEK 13.16 | SEK 14.04 | SEK 13.16 | 1.26M |
| 2026-07-02 | SEK 13.00 | +7.62% | SEK 12.38 | SEK 13.12 | SEK 12.32 | 1.31M |
| 2026-07-01 | SEK 12.08 | -4.13% | SEK 12.54 | SEK 12.70 | SEK 11.96 | 460.81K |
| 2026-06-30 | SEK 12.60 | +2.94% | SEK 12.40 | SEK 12.78 | SEK 12.20 | 709.63K |
| 2026-06-29 | SEK 12.24 | -0.65% | SEK 12.32 | SEK 12.54 | SEK 12.18 | 350.15K |
| 2026-06-26 | SEK 12.32 | +1.65% | SEK 12.10 | SEK 12.40 | SEK 11.78 | 389.38K |
| 2026-06-25 | SEK 12.12 | +1.85% | SEK 11.84 | SEK 12.20 | SEK 11.78 | 437.12K |
| 2026-06-24 | SEK 11.90 | -1.00% | SEK 12.02 | SEK 12.10 | SEK 11.78 | 564.35K |
| 2026-06-23 | SEK 12.02 | +2.21% | SEK 11.70 | SEK 12.16 | SEK 11.66 | 655.92K |
| 2026-06-22 | SEK 11.76 | +2.26% | SEK 11.60 | SEK 11.90 | SEK 11.30 | 607.71K |
| 2026-06-18 | SEK 11.50 | +3.60% | SEK 11.18 | SEK 12.08 | SEK 11.18 | 1.18M |
| 2026-06-17 | SEK 11.10 | +2.02% | SEK 10.94 | SEK 11.10 | SEK 10.68 | 275.19K |
| 2026-06-16 | SEK 10.88 | -0.73% | SEK 11.00 | SEK 11.14 | SEK 10.68 | 478.18K |
| 2026-06-15 | SEK 10.96 | +3.59% | SEK 10.70 | SEK 11.02 | SEK 10.48 | 402.26K |
| 2026-06-12 | SEK 10.58 | +2.72% | SEK 10.48 | SEK 10.68 | SEK 10.12 | 993.41K |
| 2026-06-11 | SEK 10.30 | +1.78% | SEK 10.00 | SEK 10.36 | SEK 10.00 | 356.91K |
| 2026-06-10 | SEK 10.12 | -1.36% | SEK 10.26 | SEK 10.42 | SEK 10.04 | 592.64K |
| 2026-06-09 | SEK 10.26 | -0.97% | SEK 10.34 | SEK 10.80 | SEK 10.16 | 830.43K |
| 2026-06-08 | SEK 10.36 | -5.47% | SEK 10.90 | SEK 10.90 | SEK 10.22 | 819.85K |
| 2026-06-05 | SEK 10.96 | +3.79% | SEK 10.50 | SEK 11.24 | SEK 10.36 | 817.44K |
| 2026-06-04 | SEK 10.56 | +2.52% | SEK 10.44 | SEK 10.62 | SEK 10.22 | 670.96K |
| 2026-06-03 | SEK 10.30 | -4.63% | SEK 10.94 | SEK 11.02 | SEK 10.14 | 1.48M |
| 2026-06-02 | SEK 10.80 | -7.06% | SEK 11.72 | SEK 12.00 | SEK 10.74 | 1.30M |
| 2026-06-01 | SEK 11.62 | -0.68% | SEK 11.68 | SEK 12.02 | SEK 11.32 | 664.94K |
| 2026-05-29 | SEK 11.70 | -3.31% | SEK 12.10 | SEK 12.22 | SEK 11.48 | 1.06M |
| 2026-05-28 | SEK 12.10 | +2.37% | SEK 11.76 | SEK 12.30 | SEK 11.50 | 487.81K |
| 2026-05-27 | SEK 11.82 | +0.51% | SEK 11.86 | SEK 12.22 | SEK 11.78 | 553.04K |