Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.100 | 3.600 | 2.950 | 3.115 | 3.115 | 122,722 |
| 2024-05-28 | 3.190 | 3.190 | 2.945 | 3.005 | 3.005 | 123,465 |
| 2024-05-27 | 3.100 | 3.280 | 3.045 | 3.200 | 3.200 | 94,563 |
| 2024-05-24 | 3.125 | 3.595 | 3.005 | 3.080 | 3.080 | 203,681 |
| 2024-05-23 | 2.645 | 3.900 | 2.620 | 3.130 | 3.130 | 294,756 |
| 2024-05-22 | 2.400 | 2.735 | 2.400 | 2.670 | 2.670 | 85,853 |
| 2024-05-21 | 2.575 | 2.595 | 2.295 | 2.595 | 2.595 | 59,803 |
| 2024-05-20 | 2.835 | 2.835 | 2.500 | 2.575 | 2.575 | 79,021 |
| 2024-05-17 | 2.880 | 2.880 | 2.560 | 2.655 | 2.655 | 57,374 |
| 2024-05-16 | 2.620 | 2.890 | 2.515 | 2.845 | 2.845 | 37,068 |
| 2024-05-15 | 2.870 | 2.915 | 2.635 | 2.760 | 2.760 | 21,216 |
| 2024-05-14 | 2.925 | 2.925 | 2.665 | 2.870 | 2.870 | 70,773 |
| 2024-05-13 | 2.985 | 2.990 | 2.750 | 2.925 | 2.925 | 40,908 |
| 2024-05-10 | 2.980 | 3.145 | 2.835 | 2.995 | 2.995 | 58,259 |
| 2024-05-08 | 2.950 | 3.095 | 2.915 | 2.985 | 2.985 | 13,514 |
| 2024-05-07 | 2.800 | 2.990 | 2.670 | 2.950 | 2.950 | 99,027 |
| 2024-05-06 | 2.505 | 2.775 | 2.500 | 2.715 | 2.715 | 72,020 |
| 2024-05-03 | 2.500 | 2.625 | 2.410 | 2.505 | 2.505 | 99,706 |
| 2024-05-02 | 2.335 | 2.500 | 2.140 | 2.485 | 2.485 | 63,533 |
| 2024-04-30 | 2.370 | 2.545 | 2.335 | 2.335 | 2.335 | 49,496 |
| 2024-04-29 | 2.550 | 2.550 | 2.235 | 2.420 | 2.420 | 105,021 |
| 2024-04-26 | 2.715 | 2.715 | 2.115 | 2.470 | 2.470 | 133,021 |
| 2024-04-25 | 2.345 | 3.400 | 2.300 | 2.530 | 2.530 | 98,326 |
| 2024-04-24 | 2.155 | 2.350 | 2.155 | 2.350 | 2.350 | 37,725 |
| 2024-04-23 | 2.090 | 2.295 | 2.045 | 2.250 | 2.250 | 74,741 |
| 2024-04-22 | 2.235 | 2.235 | 1.948 | 2.175 | 2.175 | 74,128 |
| 2024-04-19 | 2.220 | 2.290 | 2.130 | 2.240 | 2.240 | 29,204 |
| 2024-04-18 | 2.345 | 2.350 | 2.085 | 2.350 | 2.350 | 56,989 |
| 2024-04-17 | 2.375 | 2.375 | 2.215 | 2.345 | 2.345 | 10,144 |
| 2024-04-16 | 2.055 | 2.385 | 2.055 | 2.375 | 2.375 | 30,497 |
| 2024-04-15 | 2.150 | 2.165 | 1.940 | 2.055 | 2.055 | 89,341 |
| 2024-04-12 | 2.060 | 2.295 | 1.986 | 2.150 | 2.150 | 69,903 |
| 2024-04-11 | 2.165 | 2.175 | 1.938 | 2.060 | 2.060 | 52,871 |
| 2024-04-10 | 2.095 | 2.185 | 2.075 | 2.165 | 2.165 | 18,736 |
| 2024-04-09 | 2.200 | 2.200 | 2.085 | 2.135 | 2.135 | 36,237 |
| 2024-04-08 | 2.160 | 2.235 | 2.065 | 2.235 | 2.235 | 41,893 |
| 2024-04-05 | 1.980 | 2.230 | 1.976 | 2.160 | 2.160 | 53,893 |
| 2024-04-04 | 1.980 | 2.095 | 1.946 | 1.976 | 1.976 | 87,226 |
| 2024-04-03 | 2.015 | 2.020 | 1.962 | 2.020 | 2.020 | 20,887 |
| 2024-04-02 | 2.225 | 2.225 | 1.928 | 2.015 | 2.015 | 109,707 |
| 2024-03-28 | 1.998 | 2.230 | 1.998 | 2.230 | 2.230 | 35,858 |
| 2024-03-27 | 1.992 | 2.035 | 1.950 | 2.000 | 2.000 | 63,372 |
| 2024-03-26 | 1.944 | 2.020 | 1.944 | 1.992 | 1.992 | 87,017 |
| 2024-03-25 | 1.900 | 1.996 | 1.892 | 1.982 | 1.982 | 31,331 |
| 2024-03-22 | 1.924 | 1.954 | 1.835 | 1.887 | 1.887 | 67,397 |
| 2024-03-21 | 1.966 | 2.177 | 1.932 | 1.984 | 1.984 | 55,395 |
| 2024-03-20 | 1.970 | 1.970 | 1.887 | 1.966 | 1.966 | 41,413 |
| 2024-03-19 | 1.885 | 2.073 | 1.885 | 1.926 | 1.926 | 269,911 |
| 2024-03-18 | 2.182 | 2.381 | 2.058 | 2.078 | 2.078 | 36,227 |
| 2024-03-15 | 1.904 | 2.385 | 1.904 | 2.220 | 2.220 | 135,161 |
| 2024-03-14 | 2.020 | 2.095 | 1.936 | 2.090 | 2.090 | 18,522 |
| 2024-03-13 | 2.220 | 2.355 | 2.035 | 2.100 | 2.100 | 102,396 |
| 2024-03-12 | 2.150 | 2.265 | 1.932 | 2.220 | 2.220 | 85,410 |
| 2024-03-11 | 1.900 | 2.495 | 1.900 | 2.140 | 2.140 | 50,270 |
| 2024-03-08 | 1.810 | 1.900 | 1.752 | 1.858 | 1.858 | 41,852 |
| 2024-03-07 | 1.804 | 2.050 | 1.660 | 1.810 | 1.810 | 444,975 |
| 2024-03-06 | 1.918 | 1.918 | 1.820 | 1.898 | 1.898 | 83,091 |
| 2024-03-05 | 1.990 | 1.990 | 1.800 | 1.952 | 1.952 | 93,500 |
| 2024-03-04 | 2.160 | 2.160 | 1.886 | 1.996 | 1.996 | 134,978 |
| 2024-03-01 | 2.005 | 2.165 | 1.994 | 2.165 | 2.165 | 66,385 |
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.