Bioextrax AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.100	2.260	2.050	2.130	2.130	141,315
2026-10-19	2.140	2.240	2.100	2.150	2.150	54,562
2026-10-16	2.250	2.290	2.130	2.130	2.130	104,532
2026-10-15	2.290	2.310	2.200	2.260	2.260	85,214
2026-10-14	2.210	2.280	2.180	2.260	2.260	103,970
2026-10-13	2.310	2.310	2.190	2.290	2.290	83,150
2026-10-12	2.240	2.310	2.240	2.310	2.310	23,018
2026-10-09	2.290	2.310	2.240	2.300	2.300	70,926
2026-10-08	2.337	2.397	2.307	2.397	2.397	138,722
2026-10-07	2.317	2.357	2.267	2.347	2.347	76,148
2026-10-06	2.317	2.367	2.277	2.357	2.357	63,389
2026-10-05	2.337	2.357	2.217	2.317	2.317	63,894
2026-10-02	2.350	2.350	2.250	2.340	2.340	41,652
2026-10-01	2.350	2.400	2.270	2.310	2.310	66,012
2026-09-30	2.280	2.400	2.260	2.390	2.390	57,105
2026-09-29	2.350	2.350	2.230	2.290	2.290	30,658
2026-09-28	2.390	2.390	2.150	2.310	2.310	37,097
2026-09-25	2.400	2.430	2.310	2.390	2.390	26,747
2026-09-24	2.310	2.450	2.280	2.420	2.420	23,356
2026-09-23	2.330	2.330	2.240	2.330	2.330	19,048
2026-09-22	2.310	2.380	2.290	2.330	2.330	24,562
2026-09-21	2.480	2.490	2.300	2.380	2.380	141,725
2026-09-18	2.350	2.720	2.350	2.480	2.480	94,487
2026-09-17	2.380	2.380	2.270	2.310	2.310	35,426
2026-09-16	2.340	2.390	2.300	2.380	2.380	34,228
2026-09-15	2.360	2.480	2.280	2.400	2.400	14,302
2026-09-14	2.450	2.500	2.300	2.350	2.350	26,411
2026-09-11	2.500	2.500	2.400	2.450	2.450	5,176
2026-09-10	2.330	2.490	2.330	2.400	2.400	26,535
2026-09-09	2.280	2.380	2.280	2.380	2.380	18,428
2026-09-08	2.400	2.400	2.310	2.370	2.370	7,002
2026-09-07	2.160	2.390	2.160	2.380	2.380	40,355
2026-09-04	2.440	2.440	2.270	2.360	2.360	13,034
2026-09-03	2.280	2.360	2.190	2.340	2.340	77,599
2026-09-02	2.330	2.390	2.210	2.380	2.380	6,953
2026-09-01	2.300	2.420	2.200	2.330	2.330	40,020
2026-08-31	2.360	2.500	2.280	2.330	2.330	54,456
2026-08-28	2.440	2.450	2.300	2.400	2.400	35,464
2026-08-27	2.380	2.450	2.290	2.370	2.370	73,039
2026-08-26	2.150	2.420	2.150	2.400	2.400	74,314
2026-08-25	2.110	2.350	2.110	2.240	2.240	212,229
2026-08-24	1.990	2.210	1.900	2.110	2.110	54,241
2026-08-21	2.100	2.100	1.970	2.030	2.030	85,596
2026-08-20	2.270	2.270	1.815	2.020	2.020	375,784
2026-08-19	2.420	2.500	2.300	2.410	2.410	32,013
2026-08-18	2.320	2.430	2.310	2.400	2.400	23,087
2026-08-17	2.290	2.410	2.240	2.390	2.390	40,324
2026-08-14	2.570	2.570	2.300	2.320	2.320	193,369
2026-08-13	2.600	2.600	2.380	2.440	2.440	38,378
2026-08-12	2.550	2.600	2.420	2.510	2.510	67,077
2026-08-11	2.490	2.610	2.350	2.540	2.540	82,293
2026-08-10	2.640	2.660	2.420	2.460	2.460	57,493
2026-08-07	2.490	2.640	2.310	2.620	2.620	154,253
2026-08-06	2.460	2.460	2.270	2.370	2.370	86,532
2026-08-05	2.330	2.370	2.270	2.300	2.300	83,393
2026-08-04	2.410	2.430	2.310	2.430	2.430	24,222
2026-08-03	2.430	2.430	2.300	2.350	2.350	73,544
2026-07-31	2.440	2.570	2.400	2.430	2.430	318,436
2026-07-30	2.430	2.550	2.410	2.500	2.500	54,937
2026-07-29	2.390	2.630	2.390	2.560	2.560	69,763

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.