Nasdaq Stockholm · VO2 · stock
Vo2 Cap Holding AB (publ) (VO2) stock price history
Every Nasdaq Stockholm trading session of Vo2 Cap Holding AB (publ) from Dec 22, 2016 to Sep 28, 2026: 2,453 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VO2 adjusted close, 2016 to 2026
- SEK 204.51
- All time high, 2016
- SEK 2.79
- 52 week high, SEK 1.78 low
- 2,453
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
VO2 key facts
- Vo2 Cap Holding AB (publ) (VO2) closed at SEK 1.98 on Sep 28, 2026 on Nasdaq Stockholm.
- VO2's all time high close is SEK 204.51, set on Dec 28, 2016; its all time low close is SEK 1.52 on May 22, 2025.
- VO2's 52 week range is SEK 1.78 to SEK 2.79.
- VO2 returned -5.3% over the year to Sep 28, 2026 and -91.9% over five years.
- Since Dec 22, 2016 VO2 returned -99%, -36.2% a year compounded.
- VO2's deepest drawdown was -99.3% from Dec 28, 2016 to May 22, 2025.
- DataCedar holds 2,453 daily sessions of VO2 history from Dec 22, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VO2 price chart, 2016 to 2026
VO2 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | -3.9% |
| 6 months | -6.2% |
| Year to date | -10.8% |
| 1 year | -5.3% |
| 3 years | -55.5% |
| 5 years | -91.9% |
| 10 years | n/a |
| Since Dec 22, 2016 | -98.8% |
| Compound annual growth, 9.8 years | -36.2% |
VO2 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 204.51 on Dec 28, 2016
- All time low close
- SEK 1.52 on May 22, 2025
- 52 week high
- SEK 2.79 on Jan 28, 2026
- 52 week low
- SEK 1.78 on Sep 10, 2026
- Deepest drawdown
- -99.3% from Dec 28, 2016 to May 22, 2025, not yet recovered
- Best single session
- +175.2% on Mar 8, 2019
- Worst single session
- -43.1% on Nov 26, 2021
- Volatility, 1 year annualised
- 48.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, +99%
- Worst calendar year
- 2018, -78%
VO2 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 22, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 2.22 | SEK 2.79 | SEK 1.78 | SEK 1.98 | -10.8% | 2.6M | 186 |
| 2025 | SEK 1.76 | SEK 3.95 | SEK 1.00 | SEK 2.22 | +22.3% | 9.5M | 249 |
| 2024 | SEK 2.92 | SEK 4.30 | SEK 1.61 | SEK 1.82 | -37.8% | 6.2M | 251 |
| 2023 | SEK 5.90 | SEK 8.90 | SEK 2.53 | SEK 2.92 | -50.5% | 3.4M | 251 |
| 2022 | SEK 15.72 | SEK 15.74 | SEK 4.81 | SEK 5.90 | -62.5% | 9.9M | 253 |
| 2021 | SEK 19.15 | SEK 68.93 | SEK 12.79 | SEK 15.74 | -16.5% | 12.3M | 253 |
| 2020 | SEK 9.45 | SEK 96.33 | SEK 8.63 | SEK 18.85 | +99.5% | 3.8M | 252 |
| 2019 | SEK 17.04 | SEK 35.44 | SEK 9.09 | SEK 9.45 | -48.0% | 253.6K | 247 |
| 2018 | SEK 80.74 | SEK 139.34 | SEK 10.86 | SEK 18.18 | -77.8% | 166.8K | 252 |
| 2017 | SEK 186.47 | SEK 198.36 | SEK 70.90 | SEK 81.97 | -55.9% | 114.5K | 253 |
| 2016 | SEK 188.52 | SEK 223.36 | SEK 142.21 | SEK 186.07 | n/a | 51.5K | 6 |
VO2 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.98 | +4.8% |
| August 2026 | SEK 1.89 | -6.0% |
| July 2026 | SEK 2.01 | -2.9% |
| June 2026 | SEK 2.07 | +1.0% |
| May 2026 | SEK 2.05 | -5.1% |
| April 2026 | SEK 2.16 | +4.3% |
| March 2026 | SEK 2.07 | -17.2% |
| February 2026 | SEK 2.50 | +2.0% |
| January 2026 | SEK 2.45 | +10.4% |
| December 2025 | SEK 2.22 | +6.2% |
| November 2025 | SEK 2.09 | -12.9% |
| October 2025 | SEK 2.40 | +20.3% |
About the VO2 data
Daily bars. 2,453 sessions from Dec 22, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VO2/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VO2 share price history
