Bioextrax AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	24.000	24.100	23.000	23.400	23.400	9,418
2022-07-06	24.780	24.780	23.400	24.000	24.000	7,043
2022-07-05	23.100	25.900	23.100	24.400	24.400	20,627
2022-07-04	23.240	23.900	22.900	23.900	23.900	7,616
2022-07-01	23.300	23.300	22.120	23.280	23.280	6,060
2022-06-30	22.800	23.100	22.300	22.800	22.800	3,518
2022-06-29	22.900	23.980	22.600	23.100	23.100	7,897
2022-06-28	23.800	23.900	23.000	23.700	23.700	6,233
2022-06-27	23.800	23.800	22.200	23.800	23.800	14,106
2022-06-23	23.000	24.000	22.800	23.400	23.400	5,557
2022-06-22	24.100	24.100	22.500	23.400	23.400	9,625
2022-06-21	24.200	24.200	23.600	24.100	24.100	2,766
2022-06-20	24.200	24.200	22.140	24.200	24.200	2,920
2022-06-17	23.200	24.200	22.400	24.200	24.200	13,707
2022-06-16	24.900	25.300	22.020	23.200	23.200	26,977
2022-06-15	25.200	25.400	23.920	24.900	24.900	11,070
2022-06-14	25.900	26.000	24.000	25.400	25.400	25,033
2022-06-13	26.400	26.900	25.020	25.900	25.900	20,342
2022-06-10	29.100	29.100	26.800	27.080	27.080	12,109
2022-06-09	28.080	28.700	27.640	28.600	28.600	9,702
2022-06-08	27.580	28.200	27.300	28.080	28.080	15,003
2022-06-07	27.200	28.200	26.400	27.580	27.580	11,921
2022-06-03	27.620	28.260	27.160	27.900	27.900	14,688
2022-06-02	27.400	28.400	27.020	27.620	27.620	11,244
2022-06-01	29.400	29.400	27.000	28.200	28.200	18,630
2022-05-31	29.500	29.500	28.000	29.200	29.200	10,753
2022-05-30	30.000	30.800	28.800	29.300	29.300	12,317
2022-05-27	29.300	30.700	28.600	30.400	30.400	20,364
2022-05-25	28.620	29.800	28.620	29.100	29.100	9,930
2022-05-24	28.000	28.500	27.300	28.500	28.500	20,146
2022-05-23	27.820	28.000	26.020	27.960	27.960	35,533
2022-05-20	28.880	29.600	27.720	27.820	27.820	36,855
2022-05-19	29.500	29.800	27.200	29.000	29.000	18,778
2022-05-18	29.800	29.960	28.320	29.000	29.000	12,627
2022-05-17	28.400	29.800	28.100	29.300	29.300	16,386
2022-05-16	27.300	29.700	26.400	28.000	28.000	33,969
2022-05-13	27.280	27.360	26.500	27.300	27.300	15,717
2022-05-12	28.560	28.560	26.600	27.100	27.100	42,568
2022-05-11	29.000	29.000	27.500	28.560	28.560	26,352
2022-05-10	28.800	29.400	27.240	28.880	28.880	24,408
2022-05-09	30.300	30.400	27.220	28.420	28.420	20,169
2022-05-06	29.600	30.000	28.000	29.800	29.800	30,987
2022-05-05	31.400	32.300	29.000	29.700	29.700	68,332
2022-05-04	31.700	31.700	30.000	31.400	31.400	15,812
2022-05-03	29.920	32.500	28.000	31.200	31.200	138,823
2022-05-02	30.000	30.280	29.100	29.940	29.940	35,756
2022-04-29	28.480	29.780	27.300	29.780	29.780	35,679
2022-04-28	29.160	29.500	26.900	27.880	27.880	26,351
2022-04-27	28.040	29.160	27.540	29.160	29.160	22,176
2022-04-26	29.520	30.340	28.200	28.880	28.880	40,268
2022-04-25	32.260	32.500	29.500	29.520	29.520	49,881
2022-04-22	33.880	33.880	31.540	33.000	33.000	35,060
2022-04-21	33.600	34.600	32.700	33.620	33.620	16,412
2022-04-20	31.100	34.380	31.100	33.280	33.280	40,305
2022-04-19	31.400	32.300	30.000	30.760	30.760	14,841
2022-04-14	30.700	31.400	30.600	31.400	31.400	2,790
2022-04-13	29.500	32.260	29.500	32.260	32.260	24,419
2022-04-12	30.000	31.000	28.300	30.800	30.800	12,366
2022-04-11	30.880	31.200	29.000	30.700	30.700	21,130
2022-04-08	31.700	31.800	29.140	30.880	30.880	18,201

← NewerPage 19 of 21 · 1,258 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.