Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 3.200 | 3.350 | 3.040 | 3.130 | 3.130 | 56,297 |
| 2023-12-01 | 3.200 | 3.200 | 3.040 | 3.200 | 3.200 | 35,439 |
| 2023-11-30 | 3.285 | 3.285 | 3.090 | 3.145 | 3.145 | 43,978 |
| 2023-11-29 | 3.275 | 3.330 | 3.200 | 3.200 | 3.200 | 49,673 |
| 2023-11-28 | 3.410 | 3.410 | 3.230 | 3.280 | 3.280 | 49,970 |
| 2023-11-27 | 3.350 | 3.495 | 3.350 | 3.415 | 3.415 | 32,164 |
| 2023-11-24 | 3.200 | 3.400 | 3.200 | 3.350 | 3.350 | 76,337 |
| 2023-11-23 | 3.145 | 3.245 | 3.050 | 3.145 | 3.145 | 46,196 |
| 2023-11-22 | 3.205 | 3.205 | 2.990 | 3.190 | 3.190 | 58,269 |
| 2023-11-21 | 3.360 | 3.360 | 3.100 | 3.185 | 3.185 | 35,673 |
| 2023-11-20 | 3.320 | 3.395 | 3.250 | 3.360 | 3.360 | 47,375 |
| 2023-11-17 | 3.225 | 3.355 | 2.860 | 3.320 | 3.320 | 175,081 |
| 2023-11-16 | 2.980 | 3.265 | 2.975 | 3.225 | 3.225 | 35,169 |
| 2023-11-15 | 3.025 | 3.065 | 2.990 | 3.030 | 3.030 | 27,715 |
| 2023-11-14 | 3.075 | 3.100 | 2.960 | 3.030 | 3.030 | 21,456 |
| 2023-11-13 | 3.190 | 3.615 | 2.985 | 3.075 | 3.075 | 120,960 |
| 2023-11-10 | 3.430 | 3.635 | 3.270 | 3.280 | 3.280 | 28,009 |
| 2023-11-09 | 3.650 | 3.760 | 3.180 | 3.430 | 3.430 | 44,545 |
| 2023-11-08 | 3.155 | 3.560 | 2.835 | 3.550 | 3.550 | 115,098 |
| 2023-11-07 | 3.350 | 3.350 | 3.000 | 3.105 | 3.105 | 43,561 |
| 2023-11-06 | 3.490 | 3.545 | 3.035 | 3.350 | 3.350 | 101,137 |
| 2023-11-03 | 3.725 | 3.745 | 3.300 | 3.490 | 3.490 | 22,193 |
| 2023-11-02 | 3.635 | 3.725 | 3.415 | 3.725 | 3.725 | 23,467 |
| 2023-11-01 | 3.820 | 3.820 | 3.550 | 3.615 | 3.615 | 24,508 |
| 2023-10-31 | 3.730 | 3.930 | 3.600 | 3.820 | 3.820 | 20,067 |
| 2023-10-30 | 3.510 | 4.085 | 3.510 | 3.730 | 3.730 | 54,448 |
| 2023-10-27 | 3.700 | 4.100 | 3.560 | 3.900 | 3.900 | 51,823 |
| 2023-10-26 | 3.590 | 4.300 | 3.125 | 3.675 | 3.675 | 83,570 |
| 2023-10-25 | 3.455 | 3.455 | 3.060 | 3.250 | 3.250 | 50,820 |
| 2023-10-24 | 3.200 | 3.205 | 3.000 | 3.060 | 3.060 | 106,501 |
| 2023-10-23 | 3.285 | 3.590 | 3.190 | 3.215 | 3.215 | 20,500 |
| 2023-10-20 | 3.095 | 3.290 | 3.000 | 3.290 | 3.290 | 69,348 |
| 2023-10-19 | 3.490 | 3.490 | 3.085 | 3.210 | 3.210 | 22,594 |
| 2023-10-18 | 3.295 | 3.295 | 3.030 | 3.255 | 3.255 | 139,008 |
| 2023-10-17 | 3.400 | 3.600 | 2.950 | 3.295 | 3.295 | 165,038 |
| 2023-10-16 | 3.430 | 3.645 | 3.240 | 3.405 | 3.405 | 81,655 |
| 2023-10-13 | 3.470 | 3.600 | 3.145 | 3.430 | 3.430 | 118,658 |
| 2023-10-12 | 3.755 | 3.905 | 3.280 | 3.475 | 3.475 | 153,114 |
| 2023-10-11 | 3.825 | 4.085 | 3.600 | 3.715 | 3.715 | 217,342 |
| 2023-10-10 | 3.935 | 4.235 | 3.900 | 4.100 | 4.100 | 28,604 |
| 2023-10-09 | 3.955 | 4.100 | 3.765 | 3.935 | 3.935 | 49,558 |
| 2023-10-06 | 3.880 | 4.000 | 3.820 | 3.960 | 3.960 | 45,893 |
| 2023-10-05 | 4.000 | 4.000 | 3.870 | 3.930 | 3.930 | 30,095 |
| 2023-10-04 | 4.095 | 4.095 | 3.770 | 3.995 | 3.995 | 32,070 |
| 2023-10-03 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 13,313 |
| 2023-10-02 | 4.065 | 4.935 | 3.895 | 3.950 | 3.950 | 61,570 |
| 2023-09-29 | 3.975 | 3.975 | 3.740 | 3.865 | 3.865 | 50,431 |
| 2023-09-28 | 3.805 | 3.980 | 3.705 | 3.925 | 3.925 | 265,804 |
| 2023-09-27 | 3.910 | 3.975 | 3.715 | 3.970 | 3.970 | 89,017 |
| 2023-09-26 | 3.930 | 4.175 | 3.845 | 3.910 | 3.910 | 36,629 |
| 2023-09-25 | 4.135 | 4.135 | 3.805 | 3.935 | 3.935 | 36,925 |
| 2023-09-22 | 4.110 | 4.275 | 3.990 | 4.135 | 4.135 | 96,897 |
| 2023-09-21 | 4.290 | 4.290 | 3.750 | 3.990 | 3.990 | 50,830 |
| 2023-09-20 | 4.080 | 4.210 | 3.850 | 3.870 | 3.870 | 31,940 |
| 2023-09-19 | 4.200 | 4.200 | 3.985 | 4.080 | 4.080 | 65,921 |
| 2023-09-18 | 4.280 | 4.375 | 3.940 | 4.205 | 4.205 | 82,263 |
| 2023-09-15 | 4.220 | 4.390 | 4.180 | 4.280 | 4.280 | 80,810 |
| 2023-09-14 | 3.915 | 4.255 | 3.915 | 4.220 | 4.220 | 214,508 |
| 2023-09-13 | 3.680 | 4.365 | 3.565 | 3.860 | 3.860 | 70,702 |
| 2023-09-12 | 3.715 | 3.715 | 3.490 | 3.600 | 3.600 | 65,280 |
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.