Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.130 | 2.200 | 1.970 | 2.050 | 2.050 | 251,121 |
| 2024-02-28 | 2.225 | 2.280 | 2.080 | 2.135 | 2.135 | 47,508 |
| 2024-02-27 | 2.020 | 2.400 | 2.020 | 2.260 | 2.260 | 62,158 |
| 2024-02-26 | 2.200 | 2.235 | 2.120 | 2.120 | 2.120 | 74,924 |
| 2024-02-23 | 2.455 | 2.455 | 2.150 | 2.235 | 2.235 | 64,895 |
| 2024-02-22 | 2.460 | 2.460 | 2.125 | 2.395 | 2.395 | 36,113 |
| 2024-02-21 | 2.360 | 2.570 | 2.345 | 2.460 | 2.460 | 26,197 |
| 2024-02-20 | 2.635 | 2.640 | 2.335 | 2.640 | 2.640 | 69,578 |
| 2024-02-19 | 2.650 | 2.745 | 2.300 | 2.635 | 2.635 | 174,082 |
| 2024-02-16 | 3.200 | 3.335 | 2.310 | 2.640 | 2.640 | 285,252 |
| 2024-02-15 | 2.330 | 3.480 | 2.190 | 2.985 | 2.985 | 570,029 |
| 2024-02-14 | 2.400 | 2.520 | 2.050 | 2.340 | 2.340 | 93,516 |
| 2024-02-13 | 1.840 | 2.550 | 1.730 | 2.340 | 2.340 | 601,641 |
| 2024-02-12 | 1.840 | 1.840 | 1.540 | 1.748 | 1.748 | 285,143 |
| 2024-02-09 | 1.900 | 1.964 | 1.730 | 1.848 | 1.848 | 74,044 |
| 2024-02-08 | 2.000 | 2.000 | 1.860 | 2.000 | 2.000 | 57,803 |
| 2024-02-07 | 1.900 | 2.050 | 1.850 | 2.000 | 2.000 | 70,807 |
| 2024-02-06 | 2.085 | 2.085 | 1.852 | 1.900 | 1.900 | 31,104 |
| 2024-02-05 | 2.125 | 2.150 | 1.900 | 1.908 | 1.908 | 82,031 |
| 2024-02-02 | 2.035 | 2.125 | 1.950 | 2.125 | 2.125 | 58,955 |
| 2024-02-01 | 2.145 | 2.145 | 2.030 | 2.080 | 2.080 | 32,660 |
| 2024-01-31 | 2.130 | 2.180 | 2.025 | 2.145 | 2.145 | 38,066 |
| 2024-01-30 | 2.180 | 2.180 | 1.944 | 2.130 | 2.130 | 58,326 |
| 2024-01-29 | 2.250 | 2.395 | 2.055 | 2.130 | 2.130 | 89,028 |
| 2024-01-26 | 1.848 | 2.750 | 1.720 | 2.245 | 2.245 | 544,278 |
| 2024-01-25 | 1.942 | 1.980 | 1.710 | 1.850 | 1.850 | 287,035 |
| 2024-01-24 | 2.400 | 2.495 | 1.806 | 1.942 | 1.942 | 779,944 |
| 2024-01-23 | 2.805 | 2.935 | 2.640 | 2.690 | 2.690 | 41,291 |
| 2024-01-22 | 2.830 | 2.830 | 2.705 | 2.805 | 2.805 | 21,885 |
| 2024-01-19 | 2.995 | 3.190 | 2.695 | 2.855 | 2.855 | 74,555 |
| 2024-01-18 | 2.885 | 2.995 | 2.820 | 2.995 | 2.995 | 16,576 |
| 2024-01-17 | 3.095 | 3.095 | 2.650 | 2.855 | 2.855 | 126,998 |
| 2024-01-16 | 3.000 | 3.095 | 2.800 | 3.095 | 3.095 | 65,364 |
| 2024-01-15 | 2.915 | 2.990 | 2.820 | 2.990 | 2.990 | 70,180 |
| 2024-01-12 | 3.020 | 3.165 | 2.980 | 3.135 | 3.135 | 43,420 |
| 2024-01-11 | 3.195 | 3.195 | 3.020 | 3.050 | 3.050 | 70,483 |
| 2024-01-10 | 2.785 | 3.600 | 2.785 | 3.195 | 3.195 | 81,765 |
| 2024-01-09 | 2.855 | 3.000 | 2.855 | 2.980 | 2.980 | 41,875 |
| 2024-01-08 | 2.915 | 2.915 | 2.760 | 2.855 | 2.855 | 59,366 |
| 2024-01-05 | 2.875 | 2.915 | 2.800 | 2.915 | 2.915 | 41,492 |
| 2024-01-04 | 2.810 | 2.890 | 2.750 | 2.880 | 2.880 | 78,320 |
| 2024-01-03 | 2.985 | 2.985 | 2.765 | 2.805 | 2.805 | 97,110 |
| 2024-01-02 | 3.035 | 3.100 | 2.800 | 2.910 | 2.910 | 112,354 |
| 2023-12-29 | 2.850 | 3.055 | 2.800 | 3.035 | 3.035 | 82,918 |
| 2023-12-28 | 2.880 | 2.900 | 2.775 | 2.850 | 2.850 | 26,738 |
| 2023-12-27 | 2.865 | 2.995 | 2.805 | 2.890 | 2.890 | 35,559 |
| 2023-12-22 | 3.145 | 3.145 | 2.810 | 2.915 | 2.915 | 52,347 |
| 2023-12-21 | 3.070 | 3.070 | 2.800 | 2.925 | 2.925 | 91,434 |
| 2023-12-20 | 2.900 | 3.095 | 2.820 | 3.085 | 3.085 | 66,049 |
| 2023-12-19 | 2.900 | 3.030 | 2.790 | 2.960 | 2.960 | 85,057 |
| 2023-12-18 | 2.995 | 2.995 | 2.855 | 2.900 | 2.900 | 20,219 |
| 2023-12-15 | 3.050 | 3.050 | 2.920 | 3.000 | 3.000 | 15,058 |
| 2023-12-14 | 3.035 | 3.215 | 2.995 | 3.055 | 3.055 | 68,886 |
| 2023-12-13 | 3.090 | 3.090 | 2.940 | 3.035 | 3.035 | 27,372 |
| 2023-12-12 | 3.130 | 3.180 | 3.040 | 3.090 | 3.090 | 48,393 |
| 2023-12-11 | 3.155 | 3.185 | 3.095 | 3.130 | 3.130 | 22,557 |
| 2023-12-08 | 2.970 | 3.345 | 2.825 | 3.155 | 3.155 | 68,196 |
| 2023-12-07 | 2.980 | 3.035 | 2.840 | 2.920 | 2.920 | 46,195 |
| 2023-12-06 | 3.000 | 3.040 | 2.820 | 2.980 | 2.980 | 136,963 |
| 2023-12-05 | 3.130 | 3.195 | 3.000 | 3.000 | 3.000 | 171,563 |
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.