Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 4.052 | 4.100 | 3.952 | 4.000 | 4.000 | 33,424 |
| 2023-03-16 | 3.730 | 4.198 | 3.730 | 4.052 | 4.052 | 84,141 |
| 2023-03-15 | 3.954 | 4.200 | 3.660 | 3.724 | 3.724 | 28,169 |
| 2023-03-14 | 3.704 | 3.956 | 3.600 | 3.954 | 3.954 | 57,616 |
| 2023-03-13 | 3.930 | 3.960 | 3.500 | 3.958 | 3.958 | 127,434 |
| 2023-03-10 | 4.180 | 4.388 | 3.820 | 3.960 | 3.960 | 121,798 |
| 2023-03-09 | 4.288 | 4.588 | 3.840 | 4.390 | 4.390 | 119,146 |
| 2023-03-08 | 4.496 | 4.496 | 4.180 | 4.288 | 4.288 | 49,674 |
| 2023-03-07 | 4.670 | 4.800 | 4.500 | 4.594 | 4.594 | 29,829 |
| 2023-03-06 | 4.214 | 4.698 | 4.214 | 4.668 | 4.668 | 54,055 |
| 2023-03-03 | 4.696 | 4.696 | 4.106 | 4.388 | 4.388 | 35,615 |
| 2023-03-02 | 4.550 | 4.686 | 3.522 | 4.676 | 4.676 | 98,622 |
| 2023-03-01 | 4.698 | 4.878 | 4.450 | 4.450 | 4.450 | 112,614 |
| 2023-02-28 | 4.678 | 4.698 | 4.502 | 4.698 | 4.698 | 59,017 |
| 2023-02-27 | 4.694 | 4.720 | 4.504 | 4.678 | 4.678 | 34,996 |
| 2023-02-24 | 4.728 | 4.758 | 4.470 | 4.694 | 4.694 | 41,404 |
| 2023-02-23 | 4.780 | 4.780 | 4.602 | 4.734 | 4.734 | 10,073 |
| 2023-02-22 | 4.750 | 4.760 | 4.486 | 4.738 | 4.738 | 67,219 |
| 2023-02-21 | 4.750 | 4.798 | 4.500 | 4.744 | 4.744 | 10,653 |
| 2023-02-20 | 4.498 | 4.900 | 4.422 | 4.750 | 4.750 | 53,781 |
| 2023-02-17 | 4.356 | 4.500 | 4.356 | 4.498 | 4.498 | 41,048 |
| 2023-02-16 | 4.886 | 4.896 | 4.280 | 4.352 | 4.352 | 126,435 |
| 2023-02-15 | 4.678 | 5.300 | 4.500 | 4.874 | 4.874 | 132,923 |
| 2023-02-14 | 4.740 | 4.740 | 4.500 | 4.678 | 4.678 | 90,621 |
| 2023-02-13 | 4.920 | 5.280 | 4.440 | 4.786 | 4.786 | 168,979 |
| 2023-02-10 | 4.950 | 5.595 | 4.640 | 4.930 | 4.930 | 160,465 |
| 2023-02-09 | 4.600 | 5.040 | 4.314 | 4.940 | 4.940 | 162,492 |
| 2023-02-08 | 4.648 | 4.650 | 4.314 | 4.600 | 4.600 | 34,563 |
| 2023-02-07 | 4.294 | 4.600 | 4.280 | 4.500 | 4.500 | 75,985 |
| 2023-02-06 | 4.314 | 4.344 | 4.110 | 4.294 | 4.294 | 47,999 |
| 2023-02-03 | 4.400 | 4.696 | 4.106 | 4.314 | 4.314 | 176,885 |
| 2023-02-02 | 4.198 | 4.736 | 4.198 | 4.400 | 4.400 | 151,677 |
| 2023-02-01 | 4.000 | 4.200 | 3.900 | 4.198 | 4.198 | 58,878 |
| 2023-01-31 | 4.180 | 4.250 | 3.922 | 4.098 | 4.098 | 109,511 |
| 2023-01-30 | 4.300 | 4.300 | 3.900 | 4.180 | 4.180 | 115,607 |
| 2023-01-27 | 3.870 | 4.280 | 3.800 | 4.190 | 4.190 | 313,938 |
| 2023-01-26 | 3.730 | 4.500 | 3.700 | 3.870 | 3.870 | 512,975 |
| 2023-01-25 | 3.974 | 3.974 | 3.730 | 3.730 | 3.730 | 50,075 |
| 2023-01-24 | 4.100 | 4.198 | 3.802 | 3.976 | 3.976 | 56,181 |
| 2023-01-23 | 3.762 | 4.280 | 3.762 | 4.100 | 4.100 | 85,775 |
| 2023-01-20 | 3.950 | 4.012 | 3.686 | 3.760 | 3.760 | 175,334 |
| 2023-01-19 | 3.896 | 3.896 | 3.500 | 3.596 | 3.596 | 46,475 |
| 2023-01-18 | 3.702 | 3.702 | 3.554 | 3.650 | 3.650 | 59,353 |
| 2023-01-17 | 3.900 | 3.900 | 3.620 | 3.702 | 3.702 | 64,521 |
| 2023-01-16 | 3.480 | 4.000 | 3.472 | 3.900 | 3.900 | 186,172 |
| 2023-01-13 | 3.272 | 3.598 | 3.130 | 3.450 | 3.450 | 110,789 |
| 2023-01-12 | 3.406 | 3.406 | 3.102 | 3.272 | 3.272 | 44,408 |
| 2023-01-11 | 3.360 | 3.628 | 3.280 | 3.320 | 3.320 | 91,770 |
| 2023-01-10 | 3.498 | 3.498 | 3.202 | 3.360 | 3.360 | 48,362 |
| 2023-01-09 | 3.632 | 3.702 | 3.298 | 3.498 | 3.498 | 160,435 |
| 2023-01-05 | 3.666 | 3.666 | 3.500 | 3.634 | 3.634 | 17,429 |
| 2023-01-04 | 3.822 | 3.822 | 3.500 | 3.594 | 3.594 | 62,564 |
| 2023-01-03 | 3.958 | 3.958 | 3.650 | 3.706 | 3.706 | 84,569 |
| 2023-01-02 | 3.498 | 3.900 | 3.440 | 3.800 | 3.800 | 168,220 |
| 2022-12-30 | 3.722 | 3.722 | 3.348 | 3.440 | 3.440 | 37,138 |
| 2022-12-29 | 3.222 | 3.680 | 3.222 | 3.516 | 3.516 | 84,231 |
| 2022-12-28 | 3.400 | 3.756 | 3.000 | 3.222 | 3.222 | 66,447 |
| 2022-12-27 | 3.582 | 3.600 | 3.300 | 3.400 | 3.400 | 168,036 |
| 2022-12-23 | 3.750 | 3.812 | 3.434 | 3.582 | 3.582 | 84,841 |
| 2022-12-22 | 3.598 | 3.930 | 3.550 | 3.750 | 3.750 | 209,325 |
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.