Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.880 | 4.000 | 3.800 | 3.900 | 3.900 | 110,572 |
| 2024-08-22 | 3.760 | 3.980 | 3.600 | 3.880 | 3.880 | 82,204 |
| 2024-08-21 | 3.820 | 3.960 | 3.600 | 3.740 | 3.740 | 101,733 |
| 2024-08-20 | 4.000 | 4.200 | 3.820 | 3.940 | 3.940 | 181,462 |
| 2024-08-19 | 4.080 | 4.080 | 3.700 | 3.960 | 3.960 | 119,261 |
| 2024-08-16 | 3.580 | 4.100 | 3.580 | 3.760 | 3.760 | 236,994 |
| 2024-08-15 | 3.560 | 3.680 | 3.360 | 3.580 | 3.580 | 88,056 |
| 2024-08-14 | 3.460 | 4.000 | 3.380 | 3.580 | 3.580 | 321,434 |
| 2024-08-13 | 2.980 | 3.160 | 2.900 | 3.160 | 3.160 | 42,929 |
| 2024-08-12 | 3.200 | 3.200 | 2.920 | 2.980 | 2.980 | 118,723 |
| 2024-08-09 | 3.200 | 3.240 | 3.060 | 3.200 | 3.200 | 27,609 |
| 2024-08-08 | 3.040 | 3.200 | 3.000 | 3.200 | 3.200 | 35,747 |
| 2024-08-07 | 3.060 | 3.100 | 2.920 | 3.040 | 3.040 | 45,120 |
| 2024-08-06 | 3.000 | 3.280 | 2.980 | 3.060 | 3.060 | 82,573 |
| 2024-08-05 | 3.000 | 3.140 | 2.660 | 2.900 | 2.900 | 226,137 |
| 2024-08-02 | 3.400 | 3.500 | 3.160 | 3.280 | 3.280 | 43,486 |
| 2024-08-01 | 3.300 | 3.420 | 3.260 | 3.300 | 3.300 | 112,772 |
| 2024-07-31 | 3.460 | 3.460 | 3.280 | 3.300 | 3.300 | 36,616 |
| 2024-07-30 | 3.360 | 3.480 | 3.300 | 3.300 | 3.300 | 66,140 |
| 2024-07-29 | 3.400 | 3.400 | 3.260 | 3.380 | 3.380 | 45,537 |
| 2024-07-26 | 3.500 | 3.520 | 3.360 | 3.420 | 3.420 | 50,093 |
| 2024-07-25 | 3.360 | 3.700 | 3.280 | 3.500 | 3.500 | 63,287 |
| 2024-07-24 | 3.420 | 3.500 | 3.360 | 3.360 | 3.360 | 47,462 |
| 2024-07-23 | 3.460 | 3.560 | 3.400 | 3.440 | 3.440 | 57,295 |
| 2024-07-22 | 3.380 | 3.500 | 3.320 | 3.420 | 3.420 | 68,127 |
| 2024-07-19 | 3.480 | 3.520 | 3.280 | 3.380 | 3.380 | 116,496 |
| 2024-07-18 | 3.500 | 3.600 | 3.420 | 3.540 | 3.540 | 29,940 |
| 2024-07-17 | 3.420 | 3.580 | 3.360 | 3.480 | 3.480 | 33,769 |
| 2024-07-16 | 3.300 | 3.500 | 3.200 | 3.420 | 3.420 | 68,915 |
| 2024-07-15 | 3.300 | 3.440 | 3.200 | 3.320 | 3.320 | 29,847 |
| 2024-07-12 | 3.600 | 3.600 | 3.360 | 3.440 | 3.440 | 25,888 |
| 2024-07-11 | 3.580 | 3.720 | 3.460 | 3.600 | 3.600 | 81,252 |
| 2024-07-10 | 3.660 | 3.660 | 3.400 | 3.580 | 3.580 | 85,757 |
| 2024-07-09 | 3.660 | 3.660 | 3.520 | 3.660 | 3.660 | 29,025 |
| 2024-07-08 | 3.480 | 3.720 | 3.460 | 3.660 | 3.660 | 51,873 |
| 2024-07-05 | 3.720 | 3.720 | 3.480 | 3.560 | 3.560 | 50,064 |
| 2024-07-04 | 3.900 | 3.900 | 3.640 | 3.720 | 3.720 | 23,668 |
| 2024-07-03 | 3.600 | 3.720 | 3.400 | 3.640 | 3.640 | 27,121 |
| 2024-07-02 | 3.280 | 3.660 | 3.200 | 3.560 | 3.560 | 50,239 |
| 2024-07-01 | 3.300 | 3.380 | 3.160 | 3.280 | 3.280 | 49,260 |
| 2024-06-28 | 3.400 | 3.580 | 3.260 | 3.420 | 3.420 | 23,958 |
| 2024-06-27 | 3.500 | 3.500 | 3.320 | 3.340 | 3.340 | 27,086 |
| 2024-06-26 | 3.560 | 3.800 | 3.420 | 3.420 | 3.420 | 60,901 |
| 2024-06-25 | 3.680 | 3.700 | 3.560 | 3.620 | 3.620 | 24,701 |
| 2024-06-24 | 3.760 | 3.760 | 3.460 | 3.680 | 3.680 | 118,123 |
| 2024-06-20 | 4.180 | 4.180 | 3.780 | 3.840 | 3.840 | 144,303 |
| 2024-06-19 | 4.240 | 4.240 | 3.900 | 3.980 | 3.980 | 48,878 |
| 2024-06-18 | 4.000 | 4.200 | 3.800 | 4.140 | 4.140 | 150,644 |
| 2024-06-17 | 4.160 | 4.440 | 3.680 | 4.000 | 4.000 | 125,224 |
| 2024-06-14 | 4.120 | 4.240 | 3.820 | 4.160 | 4.160 | 355,030 |
| 2024-06-13 | 3.660 | 4.120 | 3.500 | 4.120 | 4.120 | 150,493 |
| 2024-06-12 | 3.780 | 4.040 | 3.540 | 3.660 | 3.660 | 113,842 |
| 2024-06-11 | 3.900 | 4.500 | 3.440 | 3.780 | 3.780 | 511,093 |
| 2024-06-10 | 4.120 | 4.200 | 3.600 | 3.900 | 3.900 | 151,972 |
| 2024-06-07 | 4.100 | 4.180 | 3.960 | 4.120 | 4.120 | 220,018 |
| 2024-06-05 | 3.280 | 3.980 | 3.160 | 3.860 | 3.860 | 391,377 |
| 2024-06-04 | 3.280 | 3.280 | 3.020 | 3.280 | 3.280 | 52,465 |
| 2024-06-03 | 3.600 | 3.600 | 2.960 | 3.160 | 3.160 | 96,645 |
| 2024-05-31 | 3.100 | 3.220 | 2.945 | 3.210 | 3.210 | 82,827 |
| 2024-05-30 | 3.035 | 3.315 | 3.000 | 3.130 | 3.130 | 108,085 |
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.