Bioextrax AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	3.273	3.358	2.897	3.061	3.061	302,653
2022-09-27	6.759	7.029	3.026	3.273	3.273	830,100
2022-09-26	6.792	7.236	6.691	6.759	6.759	31,550
2022-09-23	6.759	7.019	6.628	6.845	6.845	58,434
2022-09-22	6.372	6.739	5.899	6.614	6.614	57,290
2022-09-21	5.793	6.372	5.793	6.372	6.372	83,608
2022-09-20	5.793	5.933	5.701	5.793	5.793	43,483
2022-09-19	6.367	6.367	5.841	6.005	6.005	36,085
2022-09-16	6.932	6.932	6.252	6.367	6.367	45,196
2022-09-15	7.000	7.096	6.507	6.507	6.507	76,299
2022-09-14	7.584	7.714	6.773	6.826	6.826	90,170
2022-09-13	8.014	8.163	7.338	7.584	7.584	77,838
2022-09-12	8.352	8.352	7.251	8.163	8.163	48,212
2022-09-09	7.685	8.284	7.647	8.265	8.265	98,700
2022-09-08	7.719	8.110	6.923	7.531	7.531	105,657
2022-09-07	7.232	8.110	6.942	7.526	7.526	111,552
2022-09-06	7.724	8.125	7.058	7.232	7.232	299,724
2022-09-05	8.496	8.496	7.637	7.724	7.724	294,944
2022-09-02	10.447	10.514	8.448	8.574	8.574	1,103,714
2022-09-01	12.156	12.156	10.302	10.900	10.900	219,913
2022-08-31	15.641	15.641	11.489	11.905	11.905	705,678
2022-08-30	16.413	16.944	16.124	16.462	16.462	12,858
2022-08-29	17.640	17.640	16.066	16.413	16.413	39,889
2022-08-26	17.331	18.248	16.288	17.755	17.755	14,120
2022-08-25	17.311	19.696	17.311	17.331	17.331	8,331
2022-08-24	17.707	18.093	17.041	17.321	17.321	6,724
2022-08-23	18.200	18.340	17.450	18.340	18.340	9,532
2022-08-22	18.460	18.470	17.550	18.000	18.000	18,559
2022-08-19	19.990	19.990	18.000	18.470	18.470	67,975
2022-08-18	20.900	21.000	19.800	20.000	20.000	16,042
2022-08-17	21.400	21.800	20.400	21.100	21.100	9,352
2022-08-16	22.100	22.900	20.800	21.400	21.400	19,602
2022-08-15	23.800	24.080	21.800	22.100	22.100	25,003
2022-08-12	20.880	24.400	20.000	23.500	23.500	107,193
2022-08-11	20.300	20.980	20.000	20.880	20.880	22,823
2022-08-10	21.100	21.100	20.000	20.900	20.900	6,255
2022-08-09	20.980	20.980	20.000	20.800	20.800	7,937
2022-08-08	20.900	21.100	19.700	20.980	20.980	19,852
2022-08-05	21.400	21.600	19.900	20.900	20.900	38,972
2022-08-04	20.000	21.300	19.750	20.940	20.940	23,285
2022-08-03	18.800	20.000	18.600	19.990	19.990	24,607
2022-08-02	18.500	19.150	18.100	18.800	18.800	39,124
2022-08-01	19.200	19.590	18.710	19.150	19.150	10,212
2022-07-29	18.750	19.400	18.360	19.200	19.200	23,744
2022-07-28	19.780	19.780	18.780	19.400	19.400	11,406
2022-07-27	19.700	19.900	19.150	19.600	19.600	7,961
2022-07-26	20.100	20.100	19.210	19.600	19.600	12,523
2022-07-25	19.750	20.000	19.000	19.700	19.700	12,466
2022-07-22	19.100	19.550	18.000	19.300	19.300	39,918
2022-07-21	19.000	19.200	18.300	19.100	19.100	6,320
2022-07-20	18.950	19.550	18.150	19.150	19.150	10,748
2022-07-19	19.250	19.550	17.810	18.950	18.950	16,134
2022-07-18	18.010	19.780	17.600	19.250	19.250	32,545
2022-07-15	18.200	18.550	17.200	18.400	18.400	24,206
2022-07-14	19.950	20.000	16.810	18.400	18.400	124,619
2022-07-13	20.900	21.260	19.400	20.020	20.020	45,488
2022-07-12	21.800	22.400	20.600	21.500	21.500	59,264
2022-07-11	22.800	23.400	21.520	22.200	22.200	17,702
2022-07-08	22.900	23.700	22.000	22.800	22.800	10,326
2022-07-07	24.000	24.100	23.000	23.400	23.400	9,418

← NewerPage 18 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.