Bioextrax AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	3.448	3.788	3.384	3.598	3.598	253,095
2022-12-20	3.438	3.438	3.002	3.200	3.200	157,716
2022-12-19	3.000	3.450	2.870	3.148	3.148	178,627
2022-12-16	3.698	3.698	3.000	3.068	3.068	116,244
2022-12-15	3.740	3.740	3.400	3.480	3.480	45,055
2022-12-14	3.554	3.600	3.356	3.558	3.558	33,124
2022-12-13	3.550	3.794	3.410	3.554	3.554	105,400
2022-12-12	3.800	3.822	3.398	3.500	3.500	92,170
2022-12-09	3.800	3.934	3.652	3.822	3.822	141,977
2022-12-08	3.996	4.176	3.756	3.800	3.800	141,010
2022-12-07	3.516	3.898	3.516	3.898	3.898	448,047
2022-12-06	3.400	3.678	3.258	3.548	3.548	187,728
2022-12-05	3.030	3.400	2.990	3.400	3.400	341,434
2022-12-02	3.000	3.270	2.760	3.018	3.018	80,013
2022-12-01	2.996	3.000	2.700	2.996	2.996	128,798
2022-11-30	3.146	3.146	2.800	2.996	2.996	81,207
2022-11-29	3.670	3.670	2.840	3.148	3.148	126,802
2022-11-28	3.280	3.400	3.000	3.070	3.070	125,842
2022-11-25	2.932	3.390	2.760	3.196	3.196	431,961
2022-11-24	2.672	2.932	2.512	2.932	2.932	214,882
2022-11-23	2.658	2.760	2.300	2.730	2.730	305,753
2022-11-22	2.670	2.670	2.670	2.670	2.670	0
2022-11-21	2.900	3.166	2.620	2.670	2.670	164,339
2022-11-18	2.236	2.236	2.236	2.236	2.236	0
2022-11-17	2.230	2.258	2.120	2.236	2.236	160,603
2022-11-16	2.230	2.230	2.230	2.230	2.230	0
2022-11-15	2.280	2.410	2.170	2.230	2.230	129,063
2022-11-14	2.210	2.438	2.200	2.280	2.280	479,343
2022-11-11	2.190	2.190	2.190	2.190	2.190	0
2022-11-10	2.300	2.310	2.120	2.190	2.190	73,261
2022-11-09	2.398	2.420	2.300	2.310	2.310	198,080
2022-11-08	2.364	2.364	2.364	2.364	2.364	0
2022-11-07	2.500	2.630	2.202	2.364	2.364	327,806
2022-11-04	2.460	2.948	2.460	2.530	2.530	29,753
2022-11-03	2.578	2.578	2.578	2.578	2.578	0
2022-11-02	2.578	2.578	2.578	2.578	2.578	0
2022-11-01	2.312	2.896	2.312	2.578	2.578	141,257
2022-10-31	2.460	2.460	2.460	2.460	2.460	0
2022-10-28	2.260	2.638	2.260	2.460	2.460	33,557
2022-10-27	2.310	2.318	2.200	2.260	2.260	80,756
2022-10-26	2.430	2.430	2.240	2.262	2.262	103,301
2022-10-25	2.280	2.450	2.280	2.430	2.430	90,571
2022-10-24	2.720	2.720	2.212	2.280	2.280	691,109
2022-10-21	2.816	2.892	2.620	2.720	2.720	97,314
2022-10-20	2.620	2.928	2.550	2.640	2.640	72,786
2022-10-19	2.798	2.818	2.652	2.680	2.680	61,671
2022-10-18	2.816	2.860	2.730	2.800	2.800	71,095
2022-10-17	2.750	2.860	2.632	2.816	2.816	121,372
2022-10-14	2.740	2.800	2.600	2.740	2.740	122,679
2022-10-13	2.770	2.950	2.650	2.740	2.740	112,038
2022-10-12	2.740	2.748	2.660	2.748	2.748	39,243
2022-10-11	2.750	2.990	2.612	2.748	2.748	108,487
2022-10-10	2.650	2.750	2.472	2.750	2.750	164,923
2022-10-07	2.752	2.848	2.650	2.730	2.730	86,471
2022-10-06	2.810	2.958	2.710	2.740	2.740	86,377
2022-10-05	3.048	3.048	2.750	2.810	2.810	93,893
2022-10-04	2.900	3.190	2.660	2.970	2.970	97,652
2022-10-03	2.954	2.980	2.682	2.800	2.800	164,009
2022-09-30	3.003	3.167	2.771	2.916	2.916	146,687
2022-09-29	3.109	3.234	2.732	3.003	3.003	174,847

← NewerPage 17 of 21 · 1,257 trading daysOlder →

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.