Vo2 Cap Holding AB (VO2)

OMXNOREURPI
🏛️ スウェーデン →
462.68
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 538.00 539.98 537.44 538.72 0.0M
2021-12-29 538.16 539.78 535.49 537.09 0.0M
2021-12-28 535.38 539.64 535.38 538.59 0.0M
2021-12-27 527.03 534.36 527.03 533.87 0.0M
2021-12-23 523.42 528.31 523.34 528.31 0.0M
2021-12-22 517.50 521.97 517.00 521.76 0.0M
2021-12-21 513.48 516.49 512.59 515.09 0.0M
2021-12-20 509.35 510.21 502.32 507.95 0.0M
2021-12-17 520.85 521.38 514.55 519.94 0.0M
2021-12-16 524.00 525.24 520.34 522.48 0.0M
2021-12-15 512.14 516.02 512.14 515.96 0.0M
2021-12-14 521.46 523.35 510.48 510.79 0.0M
2021-12-13 523.89 527.71 520.55 520.62 0.0M
2021-12-10 523.13 524.97 520.94 522.26 0.0M
2021-12-09 526.63 527.50 524.30 525.32 0.0M
2021-12-08 524.27 530.24 523.70 524.05 0.0M
2021-12-07 513.34 524.02 513.34 523.92 0.0M
2021-12-06 508.71 509.91 504.02 508.64 0.0M
2021-12-03 513.66 514.77 504.12 504.50 0.0M
2021-12-02 515.27 516.74 508.12 513.17 0.0M
2021-12-01 516.38 521.33 514.19 521.13 0.0M
2021-11-30 511.63 518.93 508.78 514.34 0.0M
2021-11-29 515.93 519.62 511.97 517.56 0.0M
2021-11-26 510.26 517.84 509.83 511.05 0.0M
2021-11-25 525.49 530.59 525.27 529.21 0.0M
2021-11-24 525.41 528.64 520.75 523.62 0.0M
2021-11-23 534.39 534.39 525.00 525.60 0.0M
2021-11-22 542.92 544.25 539.38 539.90 0.0M
2021-11-19 542.90 544.98 540.19 541.92 0.0M
2021-11-18 546.22 547.40 541.00 541.84 0.0M
2021-11-17 544.03 547.60 543.55 546.13 0.0M
2021-11-16 546.12 546.62 544.08 545.38 0.0M
2021-11-15 541.75 544.66 541.47 544.66 0.0M
2021-11-12 539.46 543.32 539.05 543.28 0.0M
2021-11-11 532.83 539.21 532.47 539.15 0.0M
2021-11-10 536.36 536.73 531.15 533.83 0.0M
2021-11-09 535.93 539.89 535.07 536.77 0.0M
2021-11-08 534.74 537.32 533.61 536.89 0.0M
2021-11-05 535.17 539.01 534.97 535.34 0.0M
2021-11-04 535.67 537.61 534.94 537.10 0.0M
2021-11-03 529.06 532.43 527.29 532.43 0.0M
2021-11-02 526.68 530.56 525.94 528.65 0.0M
2021-11-01 526.34 528.52 525.58 526.44 0.0M
2021-10-29 525.01 525.67 520.01 524.41 0.0M
2021-10-28 523.38 525.98 522.55 525.91 0.0M
2021-10-27 526.89 527.39 523.61 525.64 0.0M
2021-10-26 525.04 527.84 524.68 527.32 0.0M
2021-10-25 527.32 527.32 522.86 525.34 0.0M
2021-10-22 522.15 527.11 519.99 526.37 0.0M
2021-10-21 517.07 521.50 516.03 521.50 0.0M
2021-10-20 515.58 519.49 515.05 519.45 0.0M
2021-10-19 514.31 517.31 513.84 517.27 0.0M
2021-10-18 512.85 514.19 510.11 512.75 0.0M
2021-10-15 511.30 513.88 508.60 513.88 0.0M
2021-10-14 506.76 509.32 505.92 508.39 0.0M
2021-10-13 493.57 503.78 492.29 503.64 0.0M
2021-10-12 485.55 494.45 484.68 494.00 0.0M
2021-10-11 490.89 491.04 485.34 489.65 0.0M
2021-10-08 496.06 496.47 492.24 492.87 0.0M
2021-10-07 492.42 496.08 490.70 496.02 0.0M
2021-10-06 490.39 490.39 482.18 487.42 0.0M
2021-10-05 489.06 493.47 486.63 493.47 0.0M
2021-10-04 491.57 493.35 487.97 488.29 0.0M
2021-10-01 487.63 494.94 486.02 492.98 0.0M
2021-09-30 497.35 499.79 493.08 495.25 0.0M
2021-09-29 495.35 499.00 493.25 493.47 0.0M
2021-09-28 503.70 503.70 491.63 492.26 0.0M
2021-09-27 514.52 514.89 505.25 505.90 0.0M
2021-09-24 517.68 517.68 510.13 511.55 0.0M
2021-09-23 516.08 519.86 515.03 518.98 0.0M
2021-09-22 509.83 511.25 507.74 510.95 0.0M
2021-09-21 503.09 507.87 503.09 506.12 0.0M
2021-09-20 507.72 507.94 498.49 501.96 0.0M
2021-09-17 522.57 523.74 514.15 514.31 0.0M
2021-09-16 516.77 521.01 516.77 519.55 0.0M
2021-09-15 521.09 521.87 516.05 517.04 0.0M
2021-09-14 520.56 521.69 518.96 521.01 0.0M
2021-09-13 522.47 523.15 519.82 520.17 0.0M
2021-09-10 525.11 525.72 521.54 521.82 0.0M
2021-09-09 519.50 525.84 519.50 524.40 0.0M
2021-09-08 528.07 528.07 523.46 523.78 0.0M
2021-09-07 533.74 534.79 530.75 531.88 0.0M
2021-09-06 532.11 534.44 532.11 533.93 0.0M
2021-09-03 532.76 534.00 529.37 531.25 0.0M
2021-09-02 528.06 533.17 528.06 533.05 0.0M
2021-09-01 528.81 529.79 525.84 527.45 0.0M
2021-08-31 530.62 531.58 525.19 526.49 0.0M
2021-08-30 527.69 530.00 527.19 529.98 0.0M
2021-08-27 524.46 527.62 524.32 527.62 0.0M
2021-08-26 523.99 525.96 523.35 525.08 0.0M
2021-08-25 526.70 527.24 524.77 526.00 0.0M
2021-08-24 530.19 530.19 525.53 526.84 0.0M
2021-08-23 527.44 528.50 524.19 528.38 0.0M
2021-08-20 520.13 524.60 517.03 524.10 0.0M
2021-08-19 522.97 525.01 516.33 519.90 0.0M
2021-08-18 527.97 529.91 526.93 528.53 0.0M
2021-08-17 524.83 528.67 523.49 527.71 0.0M
2021-08-16 528.14 528.44 524.82 525.57 0.0M
2021-08-13 529.54 531.37 529.35 530.61 0.0M
2021-08-12 529.08 529.70 527.98 529.26 0.0M
2021-08-11 528.83 529.92 527.41 529.56 0.0M
2021-08-10 527.16 529.52 527.16 528.05 0.0M
2021-08-09 525.52 526.81 524.68 526.36 0.0M
2021-08-06 530.19 530.20 526.38 526.48 0.0M
2021-08-05 529.35 531.95 529.35 530.84 0.0M
2021-08-04 524.83 528.86 524.69 528.81 0.0M
2021-08-03 521.94 523.86 520.89 522.64 0.0M
2021-08-02 520.68 522.50 519.65 522.43 0.0M
2021-07-30 516.21 520.19 514.76 518.71 0.0M
2021-07-29 521.03 521.37 518.70 520.00 0.0M
2021-07-28 516.12 518.64 515.53 518.33 0.0M
2021-07-27 517.60 518.85 514.02 516.24 0.0M
2021-07-26 517.38 519.48 517.38 518.97 0.0M
2021-07-23 515.54 518.31 514.12 518.20 0.0M
2021-07-22 509.92 514.00 509.02 513.94 0.0M
2021-07-21 501.84 507.19 501.84 506.92 0.0M
2021-07-20 499.02 500.97 494.81 499.33 0.0M
2021-07-19 503.26 503.26 495.55 497.16 0.0M
2021-07-16 507.42 507.83 504.25 505.51 0.0M
2021-07-15 508.99 510.98 505.20 505.64 0.0M
2021-07-14 509.53 510.76 507.54 510.76 0.0M
2021-07-13 509.22 511.54 508.01 510.59 0.0M
2021-07-12 504.54 509.64 503.51 509.58 0.0M
2021-07-09 502.91 504.06 500.31 503.69 0.0M
2021-07-08 504.84 505.59 498.87 500.65 0.0M
2021-07-07 502.77 506.89 502.77 505.89 0.0M
2021-07-06 500.14 503.99 499.17 500.22 0.0M
2021-07-05 497.66 499.52 495.57 499.37 0.0M
2021-07-02 495.22 497.74 495.16 497.20 0.0M
2021-07-01 493.12 495.03 490.07 493.67 0.0M
2021-06-30 493.90 495.11 488.71 490.80 0.0M
2021-06-29 489.23 494.23 489.23 493.79 0.0M
2021-06-28 490.96 492.08 489.18 489.21 0.0M
2021-06-24 485.21 490.48 485.21 490.35 0.0M
2021-06-23 489.79 490.14 484.29 484.41 0.0M
2021-06-22 488.09 488.39 484.34 488.16 0.0M
2021-06-21 481.80 486.46 479.31 486.30 0.0M
2021-06-18 488.27 491.93 483.37 483.37 0.0M
2021-06-17 490.25 491.41 486.83 489.41 0.0M
2021-06-16 493.94 494.61 491.97 494.05 0.0M
2021-06-15 495.49 497.47 493.13 493.43 0.0M
2021-06-14 494.37 496.95 492.88 494.30 0.0M
2021-06-11 493.26 494.05 492.18 493.10 0.0M
2021-06-10 492.39 493.02 488.57 491.86 0.0M
2021-06-09 491.35 492.38 490.03 492.02 0.0M
2021-06-08 489.76 492.65 488.59 491.04 0.0M
2021-06-07 489.94 491.24 488.98 490.27 0.0M
2021-06-04 487.71 490.48 486.85 490.39 0.0M
2021-06-03 487.62 487.92 483.02 487.27 0.0M
2021-06-02 489.92 490.32 486.07 487.20 0.0M
2021-06-01 484.35 489.96 484.35 487.60 0.0M
2021-05-31 484.92 485.76 482.50 482.59 0.0M
2021-05-28 481.15 485.68 481.15 484.33 0.0M
2021-05-27 479.36 481.41 478.88 480.96 0.0M
2021-05-26 482.07 483.47 478.34 479.10 0.0M
2021-05-25 481.69 484.56 481.69 482.30 0.0M
2021-05-24 480.70 481.53 479.37 480.52 0.0M
2021-05-21 479.04 481.54 477.39 480.42 0.0M
2021-05-20 471.79 477.20 469.99 477.20 0.0M
2021-05-19 473.41 473.91 467.20 469.46 0.0M
2021-05-18 476.41 478.24 475.56 477.57 0.0M
2021-05-17 474.89 475.00 469.85 473.12 0.0M
2021-05-14 470.99 472.81 468.00 472.81 0.0M
2021-05-12 468.34 472.91 468.34 468.57 0.0M
2021-05-11 476.09 476.09 465.94 468.37 0.0M
2021-05-10 482.24 482.24 479.22 480.18 0.0M
2021-05-07 478.30 481.33 476.07 481.14 0.0M
2021-05-06 477.20 477.51 471.49 473.30 0.0M
2021-05-05 471.90 476.95 471.39 476.95 0.0M
2021-05-04 477.94 477.94 466.74 466.79 0.0M
2021-05-03 473.93 476.43 472.18 475.98 0.0M
2021-04-30 476.72 477.25 472.70 472.70 0.0M
2021-04-29 480.34 482.07 475.89 476.35 0.0M
2021-04-28 482.34 482.34 476.58 478.77 0.0M
2021-04-27 481.92 483.73 479.28 481.87 0.0M
2021-04-26 480.65 481.91 479.11 480.35 0.0M
2021-04-23 476.59 479.38 475.94 478.30 0.0M
2021-04-22 474.41 477.76 474.41 477.46 0.0M
2021-04-21 470.41 472.40 468.32 472.18 0.0M
2021-04-20 476.61 477.98 468.05 468.07 0.0M
2021-04-19 480.23 482.93 477.49 477.65 0.0M
2021-04-16 474.61 480.05 474.10 479.82 0.0M
2021-04-15 470.61 474.29 470.61 474.05 0.0M
2021-04-14 472.36 472.36 469.89 469.94 0.0M
2021-04-13 467.09 470.93 467.04 470.90 0.0M
2021-04-12 470.04 470.80 466.03 466.29 0.0M
2021-04-09 468.24 470.99 466.96 470.72 0.0M
2021-04-08 464.18 467.75 464.18 467.44 0.0M
2021-04-07 463.89 463.89 461.19 462.54 0.0M
2021-04-06 460.68 463.11 458.84 462.15 0.0M
2021-04-01 455.65 458.23 455.39 457.51 0.0M
2021-03-31 455.33 458.55 454.39 456.09 0.0M
2021-03-30 455.04 455.63 453.63 455.52 0.0M
2021-03-29 455.74 456.53 453.23 453.24 0.0M
2021-03-26 451.87 455.11 451.87 454.96 0.0M
2021-03-25 449.29 451.76 446.96 449.90 0.0M
2021-03-24 448.05 452.96 448.05 451.51 0.0M
2021-03-23 452.36 452.95 449.32 451.78 0.0M
2021-03-22 450.31 454.32 448.20 453.77 0.0M
2021-03-19 450.11 452.97 448.74 451.54 0.0M
2021-03-18 454.30 455.52 451.22 452.78 0.0M
2021-03-17 456.34 457.43 451.73 452.40 0.0M
2021-03-16 454.74 457.90 454.72 457.71 0.0M
2021-03-15 454.36 456.37 452.23 452.64 0.0M
2021-03-12 452.63 453.25 449.99 452.57 0.0M
2021-03-11 450.64 454.98 450.36 454.98 0.0M
2021-03-10 446.17 449.03 444.02 448.61 0.0M
2021-03-09 438.17 446.33 437.40 446.27 0.0M
2021-03-08 433.72 438.21 431.56 437.89 0.0M
2021-03-05 432.93 434.80 430.10 430.63 0.0M
2021-03-04 437.56 439.10 433.76 435.56 0.0M
2021-03-03 444.79 445.77 437.83 440.32 0.0M
2021-03-02 442.23 445.71 441.51 443.49 0.0M
2021-03-01 438.17 442.15 437.97 442.15 0.0M
2021-02-26 434.75 438.81 431.71 433.08 0.0M
2021-02-25 442.43 444.30 440.48 441.49 0.0M
2021-02-24 436.16 440.82 436.16 439.11 0.0M
2021-02-23 442.52 443.46 431.29 436.94 0.0M
2021-02-22 444.69 444.74 441.59 442.67 0.0M
2021-02-19 443.82 446.18 441.69 446.18 0.0M
2021-02-18 447.06 448.71 441.60 442.37 0.0M
2021-02-17 448.38 449.42 446.27 446.68 0.0M
2021-02-16 450.04 450.79 449.21 449.54 0.0M
2021-02-15 449.33 450.74 448.12 450.53 0.0M
2021-02-12 442.41 446.37 441.93 446.33 0.0M
2021-02-11 438.06 442.10 437.72 442.10 0.0M
2021-02-10 439.73 439.97 434.49 436.58 0.0M
2021-02-09 440.99 440.99 437.69 439.15 0.0M
2021-02-08 441.92 442.84 440.55 441.11 0.0M
2021-02-05 442.14 443.04 439.35 440.65 0.0M
2021-02-04 442.83 444.98 439.87 441.59 0.0M
2021-02-03 442.98 444.04 440.69 442.20 0.0M
2021-02-02 436.80 439.93 436.23 439.37 0.0M
2021-02-01 429.26 434.68 429.26 434.07 0.0M
2021-01-29 428.95 432.83 426.97 427.98 0.0M
2021-01-28 429.47 434.93 421.24 433.37 0.0M
2021-01-27 438.86 439.24 428.82 433.47 0.0M
2021-01-26 438.10 442.78 438.10 439.89 0.0M
2021-01-25 443.38 443.80 437.69 438.83 0.0M
2021-01-22 440.89 441.11 437.92 440.51 0.0M
2021-01-21 442.88 443.76 441.24 442.29 0.0M
2021-01-20 437.89 440.62 437.14 440.11 0.0M
2021-01-19 436.65 437.59 435.36 436.22 0.0M
2021-01-18 431.18 434.38 431.18 434.37 0.0M
2021-01-15 436.50 437.21 430.30 432.33 0.0M
2021-01-14 434.82 437.43 434.64 437.43 0.0M
2021-01-13 435.59 435.59 432.43 434.47 0.0M
2021-01-12 436.08 437.47 433.13 435.33 0.0M
2021-01-11 438.07 438.97 433.78 434.58 0.0M
2021-01-08 439.04 440.59 437.83 439.11 0.0M
2021-01-07 434.56 436.68 433.89 436.06 0.0M
2021-01-06 430.08 430.32 428.36 428.54 0.0M
2021-01-05 429.42 430.54 428.83 428.94 0.0M
2021-01-04 429.94 433.20 429.41 430.46 0.0M