Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.515 | 3.760 | 3.465 | 3.755 | 3.755 | 94,377 |
| 2023-09-08 | 3.720 | 3.720 | 3.480 | 3.515 | 3.515 | 36,666 |
| 2023-09-07 | 3.800 | 3.800 | 3.550 | 3.560 | 3.560 | 57,308 |
| 2023-09-06 | 3.030 | 4.000 | 3.030 | 3.845 | 3.845 | 365,480 |
| 2023-09-05 | 3.400 | 3.400 | 3.205 | 3.320 | 3.320 | 52,457 |
| 2023-09-04 | 3.520 | 3.520 | 3.260 | 3.400 | 3.400 | 58,128 |
| 2023-09-01 | 3.690 | 3.755 | 3.355 | 3.520 | 3.520 | 65,046 |
| 2023-08-31 | 3.345 | 3.755 | 3.165 | 3.690 | 3.690 | 189,278 |
| 2023-08-30 | 3.500 | 3.500 | 3.105 | 3.345 | 3.345 | 353,994 |
| 2023-08-29 | 3.595 | 3.630 | 3.260 | 3.515 | 3.515 | 102,947 |
| 2023-08-28 | 3.585 | 3.865 | 3.340 | 3.575 | 3.575 | 55,283 |
| 2023-08-25 | 3.900 | 3.900 | 3.300 | 3.585 | 3.585 | 61,178 |
| 2023-08-24 | 3.875 | 3.900 | 3.360 | 3.590 | 3.590 | 160,263 |
| 2023-08-23 | 3.895 | 3.895 | 3.520 | 3.560 | 3.560 | 57,148 |
| 2023-08-22 | 3.800 | 3.835 | 3.550 | 3.640 | 3.640 | 92,218 |
| 2023-08-21 | 3.950 | 4.150 | 3.480 | 3.700 | 3.700 | 235,008 |
| 2023-08-18 | 4.230 | 4.285 | 3.870 | 3.990 | 3.990 | 85,410 |
| 2023-08-17 | 4.240 | 4.360 | 4.000 | 4.160 | 4.160 | 45,694 |
| 2023-08-16 | 4.235 | 4.245 | 4.125 | 4.235 | 4.235 | 6,900 |
| 2023-08-15 | 4.200 | 4.255 | 4.100 | 4.230 | 4.230 | 17,095 |
| 2023-08-14 | 4.350 | 4.400 | 4.145 | 4.245 | 4.245 | 37,814 |
| 2023-08-11 | 4.115 | 4.295 | 4.115 | 4.295 | 4.295 | 17,680 |
| 2023-08-10 | 4.330 | 4.420 | 4.025 | 4.225 | 4.225 | 45,174 |
| 2023-08-09 | 4.200 | 4.575 | 4.150 | 4.275 | 4.275 | 39,994 |
| 2023-08-08 | 4.375 | 4.375 | 4.165 | 4.220 | 4.220 | 46,966 |
| 2023-08-07 | 4.730 | 4.790 | 4.180 | 4.380 | 4.380 | 156,627 |
| 2023-08-04 | 4.815 | 4.815 | 4.560 | 4.730 | 4.730 | 33,301 |
| 2023-08-03 | 4.835 | 4.835 | 4.480 | 4.820 | 4.820 | 74,252 |
| 2023-08-02 | 4.800 | 4.855 | 4.650 | 4.835 | 4.835 | 21,958 |
| 2023-08-01 | 4.990 | 4.990 | 4.610 | 4.895 | 4.895 | 36,497 |
| 2023-07-31 | 4.995 | 4.995 | 4.670 | 4.790 | 4.790 | 61,773 |
| 2023-07-28 | 4.820 | 5.100 | 4.750 | 4.995 | 4.995 | 73,918 |
| 2023-07-27 | 4.930 | 4.955 | 4.700 | 4.820 | 4.820 | 63,652 |
| 2023-07-26 | 5.080 | 5.080 | 4.700 | 4.975 | 4.975 | 34,669 |
| 2023-07-25 | 4.900 | 5.050 | 4.800 | 4.955 | 4.955 | 29,093 |
| 2023-07-24 | 5.020 | 5.090 | 4.825 | 4.920 | 4.920 | 38,752 |
| 2023-07-21 | 5.030 | 5.340 | 4.505 | 5.020 | 5.020 | 66,220 |
| 2023-07-20 | 5.200 | 5.450 | 4.805 | 5.030 | 5.030 | 33,045 |
| 2023-07-19 | 5.200 | 5.580 | 5.020 | 5.100 | 5.100 | 20,163 |
| 2023-07-18 | 5.200 | 5.380 | 5.040 | 5.130 | 5.130 | 43,631 |
| 2023-07-17 | 5.410 | 5.750 | 5.190 | 5.200 | 5.200 | 25,849 |
| 2023-07-14 | 5.940 | 5.940 | 5.310 | 5.410 | 5.410 | 36,411 |
| 2023-07-13 | 5.940 | 5.950 | 5.400 | 5.500 | 5.500 | 45,948 |
| 2023-07-12 | 5.700 | 5.850 | 5.510 | 5.850 | 5.850 | 44,242 |
| 2023-07-11 | 4.830 | 5.740 | 4.830 | 5.510 | 5.510 | 85,403 |
| 2023-07-10 | 4.630 | 5.290 | 4.500 | 5.030 | 5.030 | 87,271 |
| 2023-07-07 | 4.250 | 4.995 | 4.240 | 4.630 | 4.630 | 97,983 |
| 2023-07-06 | 4.395 | 4.590 | 4.000 | 4.250 | 4.250 | 170,499 |
| 2023-07-05 | 4.850 | 5.080 | 4.250 | 4.395 | 4.395 | 188,917 |
| 2023-07-04 | 5.240 | 5.240 | 4.765 | 4.765 | 4.765 | 86,870 |
| 2023-07-03 | 5.300 | 5.790 | 4.980 | 5.250 | 5.250 | 118,031 |
| 2023-06-30 | 5.880 | 5.880 | 5.300 | 5.300 | 5.300 | 66,735 |
| 2023-06-29 | 5.420 | 5.890 | 5.150 | 5.880 | 5.880 | 88,384 |
| 2023-06-28 | 5.330 | 5.640 | 5.090 | 5.330 | 5.330 | 46,086 |
| 2023-06-27 | 5.280 | 5.690 | 5.060 | 5.330 | 5.330 | 63,470 |
| 2023-06-26 | 5.200 | 6.370 | 5.060 | 5.280 | 5.280 | 90,550 |
| 2023-06-22 | 5.440 | 5.550 | 5.000 | 5.190 | 5.190 | 113,578 |
| 2023-06-21 | 5.670 | 5.900 | 5.250 | 5.620 | 5.620 | 50,119 |
| 2023-06-20 | 5.420 | 6.370 | 5.420 | 5.670 | 5.670 | 48,404 |
| 2023-06-19 | 5.500 | 5.990 | 5.360 | 5.540 | 5.540 | 46,070 |
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.