Vicore Pharma Holding AB

VICOR
🏛️ sweden →
12.78
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 12.32 13.26 12.28 12.78 0.8M
2025-10-02 12.92 13.42 12.26 12.32 1.1M
2025-10-01 13.38 13.48 12.82 12.88 1.0M
2025-09-30 13.50 14.10 13.08 13.34 2.2M
2025-09-29 12.54 13.70 12.54 13.00 1.6M
2025-09-26 12.22 12.54 12.00 12.42 0.8M
2025-09-25 11.40 12.60 11.40 12.14 1.9M
2025-09-24 10.96 11.94 10.58 11.26 0.9M
2025-09-23 10.48 11.26 10.48 10.96 0.7M
2025-09-22 10.32 10.50 9.99 10.10 0.2M
2025-09-19 10.32 10.48 10.12 10.26 0.3M
2025-09-18 9.70 10.50 9.70 10.06 0.4M
2025-09-17 10.08 10.08 9.51 9.68 1.1M
2025-09-16 10.78 10.80 10.06 10.06 0.7M
2025-09-15 11.26 11.32 10.82 10.82 0.3M
2025-09-12 11.12 11.30 11.00 11.08 0.2M
2025-09-11 11.40 11.42 10.98 11.06 0.4M
2025-09-10 11.70 11.92 11.30 11.30 0.5M
2025-09-09 12.02 12.18 11.66 11.70 0.3M
2025-09-08 12.34 12.78 11.96 12.14 0.7M
2025-09-05 12.06 12.36 12.00 12.10 0.5M
2025-09-04 11.50 12.16 11.24 12.04 0.6M
2025-09-03 11.30 12.28 11.24 11.34 1.0M
2025-09-02 11.28 11.48 10.92 10.92 0.5M
2025-09-01 11.66 11.80 11.18 11.44 0.6M
2025-08-29 11.10 11.72 10.96 11.66 0.7M
2025-08-28 10.70 11.04 10.52 10.88 0.4M
2025-08-27 11.10 11.10 10.56 10.80 0.3M
2025-08-26 10.90 11.46 10.88 10.96 0.5M
2025-08-25 11.14 11.20 10.72 10.88 0.3M
2025-08-22 10.68 11.24 9.40 11.08 2.2M
2025-08-21 10.52 10.88 10.50 10.74 0.6M
2025-08-20 10.82 10.84 10.42 10.58 0.6M
2025-08-19 11.50 11.50 10.72 11.04 1.0M
2025-08-18 11.58 11.80 11.24 11.44 0.8M
2025-08-15 12.06 12.10 11.48 11.58 0.6M
2025-08-14 12.10 12.10 11.66 11.98 0.9M
2025-08-13 12.00 12.20 11.26 12.10 1.7M
2025-08-12 11.18 12.06 11.18 11.92 1.3M
2025-08-11 11.70 12.00 10.82 11.08 1.6M
2025-08-08 11.04 11.74 10.62 11.60 1.4M
2025-08-07 10.04 11.10 10.04 11.00 1.8M
2025-08-06 9.60 10.50 9.60 9.93 1.9M
2025-08-05 8.80 9.90 8.80 9.47 1.1M
2025-08-04 8.87 9.01 8.57 8.72 0.3M
2025-08-01 9.16 9.17 8.56 8.87 0.6M
2025-07-31 9.40 9.72 9.16 9.16 0.3M
2025-07-30 9.15 9.56 9.08 9.39 0.5M
2025-07-29 8.99 8.99 8.99 8.99 0.5M
2025-07-28 9.06 9.06 8.56 8.56 0.4M
2025-07-25 8.70 9.05 8.62 8.83 0.4M
2025-07-24 8.23 8.83 8.23 8.66 0.4M
2025-07-23 7.86 8.22 7.86 8.20 0.2M
2025-07-22 7.80 7.89 7.71 7.81 0.1M
2025-07-21 7.86 7.94 7.66 7.80 0.2M
2025-07-18 7.98 7.98 7.79 7.79 0.1M
2025-07-17 7.93 8.17 7.93 7.98 0.2M
2025-07-16 7.43 8.20 7.40 7.89 0.5M
2025-07-15 7.36 7.54 7.36 7.43 0.2M
2025-07-14 7.57 7.57 7.35 7.35 0.2M
2025-07-11 7.79 7.79 7.60 7.60 0.2M
2025-07-10 7.89 7.97 7.78 7.78 0.3M
2025-07-09 7.95 7.95 7.70 7.87 0.2M
2025-07-08 7.70 7.88 7.60 7.85 0.2M
2025-07-07 7.71 7.73 7.55 7.63 0.2M
2025-07-04 7.78 7.79 7.63 7.73 0.1M
2025-07-03 7.92 7.95 7.71 7.77 0.2M
2025-07-02 7.67 8.00 7.60 7.85 0.2M
2025-07-01 7.62 7.75 7.61 7.66 0.3M
2025-06-30 7.90 7.94 7.57 7.61 0.2M
2025-06-27 7.65 7.94 7.65 7.87 0.4M
2025-06-26 7.69 7.83 7.56 7.63 0.2M
2025-06-25 7.81 7.91 7.63 7.69 0.3M
2025-06-24 7.66 7.82 7.62 7.80 0.2M
2025-06-23 7.75 7.75 7.58 7.65 0.3M
2025-06-19 7.90 8.06 7.71 7.72 0.6M
2025-06-18 8.09 8.09 7.72 7.88 0.3M
2025-06-17 8.38 8.38 7.90 7.98 0.6M
2025-06-16 8.50 8.55 8.30 8.38 0.2M
2025-06-13 8.81 8.92 8.43 8.52 0.5M
2025-06-12 9.29 9.29 8.82 8.84 0.2M
2025-06-11 9.26 9.35 9.10 9.23 0.1M
2025-06-10 9.60 9.60 9.27 9.29 0.2M
2025-06-09 9.39 9.69 9.39 9.56 0.2M
2025-06-05 9.63 9.71 9.32 9.35 0.3M
2025-06-04 9.51 9.67 9.27 9.49 0.3M
2025-06-03 8.59 9.34 8.59 9.33 0.6M
2025-06-02 8.26 8.68 8.06 8.67 0.6M
2025-05-30 8.32 8.50 8.20 8.23 0.2M
2025-05-28 8.59 8.59 8.24 8.29 0.3M
2025-05-27 8.45 8.89 8.41 8.56 0.5M
2025-05-26 8.21 8.55 8.21 8.52 0.5M
2025-05-23 8.10 8.29 8.03 8.15 0.2M
2025-05-22 8.36 8.54 7.87 7.99 0.4M
2025-05-21 8.21 8.37 8.06 8.26 0.2M
2025-05-20 7.82 8.27 7.82 8.19 0.3M
2025-05-19 8.55 8.55 7.80 7.91 0.4M
2025-05-16 8.52 8.58 8.38 8.54 0.3M
2025-05-15 8.00 8.55 8.00 8.55 0.4M
2025-05-14 8.23 8.23 7.78 7.87 0.3M
2025-05-13 7.91 8.25 7.89 8.07 0.3M
2025-05-12 8.00 8.26 7.70 7.84 0.4M
2025-05-09 7.65 8.01 7.62 7.94 0.3M
2025-05-08 7.94 8.00 7.55 7.62 0.3M
2025-05-07 7.88 7.96 7.62 7.70 0.2M
2025-05-06 7.77 8.00 7.56 7.87 0.9M
2025-05-05 8.49 8.59 8.14 8.24 0.2M
2025-05-02 8.40 8.65 8.20 8.44 0.5M
2025-04-30 8.29 8.41 8.12 8.31 0.2M
2025-04-29 8.00 8.29 7.71 8.29 0.4M
2025-04-28 7.52 8.09 7.32 7.96 0.5M
2025-04-25 7.61 7.74 7.37 7.43 0.3M
2025-04-24 7.22 7.67 7.02 7.59 0.4M
2025-04-23 7.23 7.40 6.86 7.19 2.1M
2025-04-22 6.34 6.48 6.14 6.33 0.2M
2025-04-17 6.50 6.50 6.21 6.32 0.0M
2025-04-16 6.55 6.55 6.27 6.32 0.2M
2025-04-15 6.48 6.65 6.42 6.54 0.3M
2025-04-14 6.49 6.51 6.34 6.50 0.2M
2025-04-11 6.55 6.60 6.09 6.40 0.5M
2025-04-10 7.06 7.07 6.48 6.50 0.4M
2025-04-09 6.80 6.80 6.31 6.33 0.6M
2025-04-08 6.60 6.95 6.60 6.95 0.2M
2025-04-07 6.67 7.00 6.22 6.52 0.5M
2025-04-04 6.93 7.10 6.69 6.80 0.4M
2025-04-03 7.16 7.38 6.85 6.94 0.6M
2025-04-02 7.25 7.48 7.05 7.20 0.4M
2025-04-01 7.09 7.32 7.09 7.19 0.2M
2025-03-31 7.19 7.19 7.02 7.05 0.3M
2025-03-28 7.16 7.31 7.10 7.23 0.2M
2025-03-27 7.30 7.39 7.14 7.16 0.1M
2025-03-26 7.42 7.59 7.22 7.25 0.2M
2025-03-25 7.40 7.58 7.36 7.45 0.1M
2025-03-24 7.68 7.74 7.30 7.40 0.3M
2025-03-21 7.94 7.94 7.57 7.65 0.1M
2025-03-20 7.81 7.90 7.66 7.79 0.4M
2025-03-19 7.76 7.84 7.54 7.73 0.4M
2025-03-18 7.37 7.70 7.37 7.68 0.3M
2025-03-17 7.39 7.40 7.15 7.37 0.2M
2025-03-14 7.47 7.49 7.25 7.36 0.2M
2025-03-13 7.26 7.49 7.21 7.46 0.2M
2025-03-12 7.23 7.48 7.22 7.26 0.6M
2025-03-11 7.32 7.42 7.20 7.21 0.2M
2025-03-10 7.38 7.50 7.32 7.32 0.2M
2025-03-07 7.40 7.49 7.22 7.38 0.2M
2025-03-06 7.56 7.71 7.40 7.41 0.3M
2025-03-05 7.53 7.68 7.51 7.52 0.2M
2025-03-04 7.85 7.85 7.48 7.52 0.6M
2025-03-03 7.92 8.08 7.82 7.89 0.4M
2025-02-28 8.24 8.24 7.92 7.92 0.6M
2025-02-27 8.32 8.70 8.15 8.24 0.8M
2025-02-26 8.16 8.38 8.15 8.20 0.3M
2025-02-25 8.01 8.40 8.01 8.16 0.5M
2025-02-24 8.32 8.33 8.03 8.18 0.3M
2025-02-21 8.00 8.35 7.99 8.20 1.0M
2025-02-20 7.87 8.10 7.82 7.98 0.6M
2025-02-19 8.01 8.15 7.78 7.81 0.5M
2025-02-18 8.24 8.33 7.95 8.04 0.5M
2025-02-17 8.30 8.38 8.17 8.21 0.4M
2025-02-14 8.27 8.40 8.21 8.31 0.3M
2025-02-13 8.30 8.38 8.20 8.23 0.2M
2025-02-12 8.60 8.69 8.26 8.26 0.5M
2025-02-11 8.65 8.90 8.55 8.55 0.3M
2025-02-10 8.70 8.87 8.52 8.60 0.2M
2025-02-07 8.89 8.89 8.70 8.70 0.1M
2025-02-06 8.53 8.90 8.53 8.89 0.2M
2025-02-05 8.76 8.82 8.50 8.50 0.2M
2025-02-04 8.93 9.04 8.73 8.73 0.2M
2025-02-03 8.67 9.06 8.65 8.92 0.3M
2025-01-31 9.19 9.45 8.96 9.09 0.4M
2025-01-30 8.85 9.18 8.78 9.16 0.2M
2025-01-29 8.90 9.24 8.70 8.76 1.8M
2025-01-28 8.42 8.50 8.27 8.32 0.2M
2025-01-27 8.50 8.64 8.30 8.42 0.4M
2025-01-24 8.56 8.67 8.45 8.61 0.2M
2025-01-23 8.73 8.75 8.40 8.48 0.3M
2025-01-22 8.75 8.90 8.70 8.75 0.3M
2025-01-21 8.84 8.98 8.68 8.79 0.2M
2025-01-20 8.75 8.99 8.74 8.84 0.1M
2025-01-17 9.20 9.20 8.67 8.69 0.6M
2025-01-16 9.38 9.65 9.15 9.15 0.4M
2025-01-15 9.28 9.52 9.20 9.38 0.3M
2025-01-14 9.30 9.91 9.20 9.30 0.6M
2025-01-13 9.68 10.10 9.27 9.27 0.5M
2025-01-10 9.83 10.28 9.50 9.53 0.6M
2025-01-09 9.73 10.20 9.54 10.00 0.5M
2025-01-08 10.52 10.68 9.64 9.83 1.0M
2025-01-07 9.66 10.76 9.41 10.44 2.1M
2025-01-03 9.31 9.65 9.04 9.40 1.1M
2025-01-02 8.60 9.29 8.60 9.27 1.1M