Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.750 | 5.840 | 5.220 | 5.500 | 5.500 | 91,995 |
| 2023-06-15 | 5.550 | 6.200 | 5.320 | 5.700 | 5.700 | 205,921 |
| 2023-06-14 | 5.760 | 6.340 | 5.400 | 5.460 | 5.460 | 94,138 |
| 2023-06-13 | 6.220 | 6.220 | 5.750 | 5.900 | 5.900 | 106,065 |
| 2023-06-12 | 6.700 | 6.900 | 5.800 | 6.220 | 6.220 | 148,054 |
| 2023-06-09 | 6.540 | 6.730 | 6.160 | 6.470 | 6.470 | 24,770 |
| 2023-06-08 | 6.300 | 6.880 | 6.300 | 6.670 | 6.670 | 17,654 |
| 2023-06-07 | 6.470 | 6.600 | 6.150 | 6.360 | 6.360 | 38,970 |
| 2023-06-05 | 6.540 | 6.870 | 6.250 | 6.470 | 6.470 | 60,126 |
| 2023-06-02 | 6.510 | 6.540 | 6.220 | 6.540 | 6.540 | 36,395 |
| 2023-06-01 | 6.680 | 6.820 | 6.220 | 6.270 | 6.270 | 42,430 |
| 2023-05-31 | 6.480 | 7.000 | 6.350 | 6.550 | 6.550 | 24,866 |
| 2023-05-30 | 6.650 | 6.840 | 6.210 | 6.480 | 6.480 | 75,122 |
| 2023-05-29 | 6.820 | 7.440 | 5.800 | 6.650 | 6.650 | 163,602 |
| 2023-05-26 | 7.090 | 7.090 | 6.280 | 6.820 | 6.820 | 92,098 |
| 2023-05-25 | 7.300 | 7.300 | 6.610 | 7.000 | 7.000 | 38,364 |
| 2023-05-24 | 7.400 | 7.400 | 6.810 | 7.080 | 7.080 | 73,719 |
| 2023-05-23 | 7.360 | 7.760 | 7.250 | 7.400 | 7.400 | 67,722 |
| 2023-05-22 | 7.470 | 7.770 | 7.070 | 7.360 | 7.360 | 66,281 |
| 2023-05-19 | 7.050 | 7.770 | 6.680 | 7.250 | 7.250 | 179,243 |
| 2023-05-17 | 6.700 | 7.090 | 6.610 | 7.050 | 7.050 | 55,502 |
| 2023-05-16 | 7.290 | 7.290 | 6.630 | 6.840 | 6.840 | 46,732 |
| 2023-05-15 | 6.670 | 7.050 | 6.480 | 6.950 | 6.950 | 50,531 |
| 2023-05-12 | 6.440 | 7.400 | 6.410 | 6.670 | 6.670 | 169,225 |
| 2023-05-11 | 6.640 | 6.640 | 6.050 | 6.440 | 6.440 | 92,500 |
| 2023-05-10 | 6.540 | 6.870 | 5.990 | 6.680 | 6.680 | 152,813 |
| 2023-05-09 | 6.340 | 6.770 | 6.020 | 6.540 | 6.540 | 115,711 |
| 2023-05-08 | 7.000 | 7.000 | 6.110 | 6.340 | 6.340 | 137,891 |
| 2023-05-05 | 7.570 | 7.570 | 6.280 | 6.600 | 6.600 | 111,091 |
| 2023-05-04 | 7.260 | 7.260 | 6.600 | 6.790 | 6.790 | 42,788 |
| 2023-05-03 | 7.240 | 7.950 | 6.800 | 7.240 | 7.240 | 74,320 |
| 2023-05-02 | 6.860 | 7.600 | 6.860 | 7.240 | 7.240 | 91,196 |
| 2023-04-28 | 6.990 | 6.990 | 6.400 | 6.730 | 6.730 | 43,520 |
| 2023-04-27 | 7.300 | 7.790 | 6.440 | 6.990 | 6.990 | 151,925 |
| 2023-04-26 | 7.990 | 8.000 | 6.900 | 7.160 | 7.160 | 116,180 |
| 2023-04-25 | 8.900 | 8.900 | 6.900 | 8.200 | 8.200 | 361,545 |
| 2023-04-24 | 8.630 | 9.740 | 8.420 | 8.950 | 8.950 | 271,846 |
| 2023-04-21 | 7.360 | 8.950 | 7.050 | 8.630 | 8.630 | 125,995 |
| 2023-04-20 | 7.200 | 7.440 | 7.040 | 7.360 | 7.360 | 116,130 |
| 2023-04-19 | 6.680 | 7.100 | 6.680 | 7.020 | 7.020 | 97,532 |
| 2023-04-18 | 6.540 | 6.880 | 6.120 | 6.760 | 6.760 | 62,449 |
| 2023-04-17 | 5.390 | 6.860 | 5.390 | 6.600 | 6.600 | 145,843 |
| 2023-04-14 | 5.000 | 5.580 | 5.000 | 5.390 | 5.390 | 61,720 |
| 2023-04-13 | 4.995 | 5.000 | 4.755 | 5.000 | 5.000 | 27,561 |
| 2023-04-12 | 5.050 | 5.050 | 4.710 | 5.000 | 5.000 | 44,578 |
| 2023-04-11 | 4.740 | 5.170 | 4.740 | 5.050 | 5.050 | 50,676 |
| 2023-04-06 | 4.660 | 4.780 | 4.570 | 4.745 | 4.745 | 10,347 |
| 2023-04-05 | 4.670 | 4.785 | 4.505 | 4.660 | 4.660 | 28,646 |
| 2023-04-04 | 4.715 | 4.715 | 4.600 | 4.670 | 4.670 | 10,533 |
| 2023-04-03 | 4.550 | 4.675 | 4.445 | 4.580 | 4.580 | 26,657 |
| 2023-03-31 | 4.556 | 4.784 | 4.402 | 4.550 | 4.550 | 39,137 |
| 2023-03-30 | 4.472 | 4.586 | 4.400 | 4.556 | 4.556 | 35,424 |
| 2023-03-29 | 4.386 | 4.678 | 4.386 | 4.596 | 4.596 | 7,119 |
| 2023-03-28 | 4.498 | 4.748 | 4.312 | 4.546 | 4.546 | 15,406 |
| 2023-03-27 | 4.542 | 4.542 | 4.310 | 4.500 | 4.500 | 25,502 |
| 2023-03-24 | 4.800 | 4.800 | 4.238 | 4.542 | 4.542 | 32,383 |
| 2023-03-23 | 4.850 | 4.850 | 4.166 | 4.598 | 4.598 | 16,376 |
| 2023-03-22 | 4.418 | 4.778 | 4.418 | 4.654 | 4.654 | 45,887 |
| 2023-03-21 | 4.200 | 4.344 | 4.180 | 4.336 | 4.336 | 29,344 |
| 2023-03-20 | 4.000 | 4.198 | 4.000 | 4.168 | 4.168 | 34,366 |
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.