Vo2 Cap Holding AB VO2
OMXSTO · Sweden · Commercial Services
SEK 1.900.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 1.90 | -3.80% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 520 |
| 2026-09-30 | SEK 1.98 | 0.00% | SEK 1.98 | SEK 1.98 | SEK 1.98 | 0 |
| 2026-09-29 | SEK 1.98 | -0.25% | SEK 2.10 | SEK 2.10 | SEK 1.98 | 8.44K |
| 2026-09-28 | SEK 1.98 | +1.80% | SEK 1.95 | SEK 1.98 | SEK 1.92 | 3.55K |
| 2026-09-25 | SEK 1.95 | +3.18% | SEK 1.88 | SEK 1.95 | SEK 1.88 | 34.52K |
| 2026-09-24 | SEK 1.88 | 0.00% | SEK 1.88 | SEK 1.88 | SEK 1.88 | 2.99K |
| 2026-09-23 | SEK 1.88 | -0.26% | SEK 1.88 | SEK 1.88 | SEK 1.80 | 48.32K |
| 2026-09-22 | SEK 1.89 | -8.25% | SEK 1.83 | SEK 1.94 | SEK 1.83 | 11.16K |
| 2026-09-21 | SEK 2.06 | +3.00% | SEK 1.96 | SEK 2.06 | SEK 1.96 | 10.23K |
| 2026-09-18 | SEK 2.00 | 0.00% | SEK 2.01 | SEK 2.07 | SEK 2.00 | 8.56K |
| 2026-09-17 | SEK 2.00 | +3.63% | SEK 1.95 | SEK 2.00 | SEK 1.95 | 10.74K |
| 2026-09-16 | SEK 1.93 | +0.52% | SEK 1.89 | SEK 1.93 | SEK 1.89 | 79.05K |
| 2026-09-15 | SEK 1.92 | +1.59% | SEK 1.92 | SEK 1.95 | SEK 1.92 | 9.40K |
| 2026-09-14 | SEK 1.89 | +2.16% | SEK 1.85 | SEK 1.90 | SEK 1.85 | 13.80K |
| 2026-09-11 | SEK 1.85 | +2.78% | SEK 1.78 | SEK 1.85 | SEK 1.78 | 4.00K |
| 2026-09-10 | SEK 1.80 | -2.70% | SEK 1.83 | SEK 1.83 | SEK 1.78 | 18.03K |
| 2026-09-09 | SEK 1.85 | -2.63% | SEK 1.85 | SEK 1.85 | SEK 1.85 | 1.96K |
| 2026-09-08 | SEK 1.90 | 0.00% | SEK 1.84 | SEK 1.90 | SEK 1.84 | 24 |
| 2026-09-07 | SEK 1.90 | -0.52% | SEK 1.88 | SEK 1.90 | SEK 1.85 | 7.08K |
| 2026-09-04 | SEK 1.91 | 0.00% | SEK 1.91 | SEK 1.91 | SEK 1.91 | 0 |
| 2026-09-03 | SEK 1.91 | +2.14% | SEK 1.91 | SEK 1.91 | SEK 1.91 | 9 |
| 2026-09-02 | SEK 1.87 | 0.00% | SEK 1.87 | SEK 1.87 | SEK 1.87 | 0 |
| 2026-09-01 | SEK 1.87 | -1.06% | SEK 1.90 | SEK 1.90 | SEK 1.87 | 9.70K |
| 2026-08-31 | SEK 1.89 | -1.82% | SEK 1.93 | SEK 1.93 | SEK 1.89 | 3.55K |
| 2026-08-28 | SEK 1.92 | -2.04% | SEK 1.89 | SEK 1.93 | SEK 1.89 | 14.35K |
| 2026-08-27 | SEK 1.97 | +3.15% | SEK 1.90 | SEK 1.97 | SEK 1.90 | 1.25K |
| 2026-08-26 | SEK 1.90 | -1.55% | SEK 1.98 | SEK 1.98 | SEK 1.90 | 2.57K |
| 2026-08-25 | SEK 1.93 | 0.00% | SEK 1.93 | SEK 1.93 | SEK 1.93 | 0 |
| 2026-08-24 | SEK 1.93 | -2.76% | SEK 2.03 | SEK 2.03 | SEK 1.93 | 105 |
| 2026-08-21 | SEK 1.99 | +0.25% | SEK 1.92 | SEK 1.99 | SEK 1.91 | 1.37K |
| 2026-08-20 | SEK 1.99 | 0.00% | SEK 1.99 | SEK 1.99 | SEK 1.99 | 0 |
| 2026-08-19 | SEK 1.99 | +4.20% | SEK 1.98 | SEK 1.99 | SEK 1.98 | 320 |
| 2026-08-18 | SEK 1.90 | -2.56% | SEK 1.97 | SEK 1.98 | SEK 1.90 | 2.22K |
| 2026-08-17 | SEK 1.96 | -0.26% | SEK 1.89 | SEK 1.96 | SEK 1.89 | 1.93K |
| 2026-08-14 | SEK 1.96 | -0.25% | SEK 1.90 | SEK 1.96 | SEK 1.90 | 4.17K |
| 2026-08-13 | SEK 1.97 | -0.51% | SEK 1.92 | SEK 1.97 | SEK 1.82 | 14.99K |
| 2026-08-12 | SEK 1.98 | +0.51% | SEK 1.98 | SEK 1.98 | SEK 1.98 | 150 |
| 2026-08-11 | SEK 1.97 | +1.81% | SEK 1.95 | SEK 1.97 | SEK 1.95 | 3.01K |
| 2026-08-10 | SEK 1.93 | -3.02% | SEK 1.95 | SEK 1.95 | SEK 1.93 | 8.41K |
| 2026-08-07 | SEK 1.99 | +2.84% | SEK 1.97 | SEK 1.99 | SEK 1.97 | 5.82K |
| 2026-08-06 | SEK 1.93 | -1.02% | SEK 1.93 | SEK 1.93 | SEK 1.93 | 490 |
| 2026-08-05 | SEK 1.96 | 0.00% | SEK 1.96 | SEK 1.96 | SEK 1.96 | 0 |
| 2026-08-04 | SEK 1.96 | -0.26% | SEK 1.96 | SEK 1.96 | SEK 1.96 | 125 |
| 2026-08-03 | SEK 1.96 | -2.49% | SEK 1.96 | SEK 1.96 | SEK 1.96 | 2.00K |
| 2026-07-31 | SEK 2.01 | 0.00% | SEK 2.01 | SEK 2.01 | SEK 2.01 | 100 |
| 2026-07-30 | SEK 2.01 | -0.50% | SEK 2.01 | SEK 2.01 | SEK 2.01 | 6.20K |
| 2026-07-29 | SEK 2.02 | +0.50% | SEK 2.02 | SEK 2.02 | SEK 2.00 | 20.99K |
| 2026-07-28 | SEK 2.01 | -1.47% | SEK 2.01 | SEK 2.01 | SEK 2.01 | 720 |
| 2026-07-27 | SEK 2.04 | +2.00% | SEK 2.02 | SEK 2.04 | SEK 2.02 | 1.11K |
| 2026-07-24 | SEK 2.00 | -6.10% | SEK 2.15 | SEK 2.15 | SEK 2.00 | 30.59K |
| 2026-07-23 | SEK 2.13 | +5.45% | SEK 2.07 | SEK 2.13 | SEK 2.07 | 12.23K |
| 2026-07-22 | SEK 2.02 | +2.54% | SEK 2.02 | SEK 2.02 | SEK 2.02 | 4.45K |
| 2026-07-21 | SEK 1.97 | +0.25% | SEK 2.03 | SEK 2.04 | SEK 1.97 | 4.16K |
| 2026-07-20 | SEK 1.97 | -2.72% | SEK 2.00 | SEK 2.00 | SEK 1.97 | 11.39K |
| 2026-07-17 | SEK 2.02 | -2.42% | SEK 2.02 | SEK 2.02 | SEK 2.02 | 3.33K |
| 2026-07-16 | SEK 2.07 | +0.49% | SEK 2.02 | SEK 2.07 | SEK 2.02 | 484 |
| 2026-07-15 | SEK 2.06 | +3.26% | SEK 1.99 | SEK 2.06 | SEK 1.99 | 7.47K |
| 2026-07-14 | SEK 2.00 | -2.68% | SEK 1.97 | SEK 2.00 | SEK 1.97 | 1.36K |
| 2026-07-13 | SEK 2.05 | 0.00% | SEK 2.05 | SEK 2.05 | SEK 2.05 | 0 |
| 2026-07-10 | SEK 2.05 | +3.02% | SEK 2.05 | SEK 2.05 | SEK 2.05 | 290 |
| 2026-07-09 | SEK 1.99 | -0.50% | SEK 1.99 | SEK 1.99 | SEK 1.99 | 290 |
| 2026-07-08 | SEK 2.00 | -0.99% | SEK 2.00 | SEK 2.00 | SEK 2.00 | 24.60K |
| 2026-07-07 | SEK 2.02 | -0.98% | SEK 2.02 | SEK 2.02 | SEK 2.02 | 5.34K |
| 2026-07-06 | SEK 2.04 | -1.92% | SEK 2.07 | SEK 2.08 | SEK 2.04 | 7.95K |
| 2026-07-03 | SEK 2.08 | 0.00% | SEK 2.08 | SEK 2.08 | SEK 2.08 | 0 |
| 2026-07-02 | SEK 2.08 | +0.97% | SEK 2.07 | SEK 2.12 | SEK 2.07 | 10.76K |
| 2026-07-01 | SEK 2.06 | -0.48% | SEK 2.07 | SEK 2.07 | SEK 2.06 | 13.14K |
| 2026-06-30 | SEK 2.07 | +2.99% | SEK 2.01 | SEK 2.07 | SEK 2.01 | 6.27K |
| 2026-06-29 | SEK 2.01 | -2.43% | SEK 2.01 | SEK 2.06 | SEK 1.95 | 43.37K |
| 2026-06-26 | SEK 2.06 | 0.00% | SEK 2.05 | SEK 2.06 | SEK 2.05 | 5.48K |
| 2026-06-25 | SEK 2.06 | +0.98% | SEK 2.05 | SEK 2.06 | SEK 2.02 | 18.44K |
| 2026-06-24 | SEK 2.04 | -3.32% | SEK 2.06 | SEK 2.07 | SEK 1.99 | 27.32K |
| 2026-06-23 | SEK 2.11 | +2.43% | SEK 2.12 | SEK 2.12 | SEK 2.06 | 4.01K |
| 2026-06-22 | SEK 2.06 | -0.96% | SEK 2.06 | SEK 2.06 | SEK 2.05 | 5.45K |
| 2026-06-18 | SEK 2.08 | -0.48% | SEK 2.09 | SEK 2.09 | SEK 2.08 | 9.35K |
| 2026-06-17 | SEK 2.09 | -3.69% | SEK 2.12 | SEK 2.12 | SEK 2.09 | 400 |
| 2026-06-16 | SEK 2.17 | -0.91% | SEK 2.11 | SEK 2.17 | SEK 2.11 | 11.51K |
| 2026-06-15 | SEK 2.19 | +4.29% | SEK 2.10 | SEK 2.19 | SEK 2.10 | 28.19K |
| 2026-06-12 | SEK 2.10 | +1.45% | SEK 2.10 | SEK 2.10 | SEK 2.10 | 18.86K |
| 2026-06-11 | SEK 2.07 | -1.90% | SEK 2.12 | SEK 2.13 | SEK 2.06 | 17.98K |
| 2026-06-10 | SEK 2.11 | -3.21% | SEK 2.19 | SEK 2.19 | SEK 2.11 | 16.42K |
| 2026-06-09 | SEK 2.18 | +2.35% | SEK 2.12 | SEK 2.19 | SEK 2.12 | 18.47K |
| 2026-06-08 | SEK 2.13 | +2.90% | SEK 2.06 | SEK 2.20 | SEK 2.06 | 39.60K |
| 2026-06-05 | SEK 2.07 | +0.98% | SEK 2.09 | SEK 2.09 | SEK 2.04 | 8.44K |
| 2026-06-04 | SEK 2.05 | 0.00% | SEK 2.05 | SEK 2.05 | SEK 2.05 | 0 |
| 2026-06-03 | SEK 2.05 | -0.97% | SEK 2.09 | SEK 2.10 | SEK 2.05 | 31.21K |
| 2026-06-02 | SEK 2.07 | -0.48% | SEK 2.08 | SEK 2.09 | SEK 2.00 | 47.96K |
| 2026-06-01 | SEK 2.08 | +1.46% | SEK 2.10 | SEK 2.10 | SEK 2.08 | 686 |
| 2026-05-29 | SEK 2.05 | 0.00% | SEK 2.05 | SEK 2.05 | SEK 2.05 | 0 |
| 2026-05-28 | SEK 2.05 | -0.49% | SEK 2.00 | SEK 2.10 | SEK 2.00 | 10.90K |