Bioextrax AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.610	2.610	2.400	2.450	2.450	126,795
2026-07-27	2.540	2.540	2.410	2.450	2.450	167,176
2026-07-24	2.550	2.640	2.470	2.540	2.540	69,286
2026-07-23	2.520	2.670	2.470	2.550	2.550	73,148
2026-07-22	2.580	2.700	2.500	2.560	2.560	107,383
2026-07-21	2.640	2.640	2.510	2.550	2.550	114,550
2026-07-20	2.610	2.610	2.510	2.600	2.600	52,480
2026-07-17	2.640	2.640	2.500	2.540	2.540	186,187
2026-07-16	2.510	2.670	2.480	2.650	2.650	77,701
2026-07-15	2.700	2.700	2.490	2.510	2.510	240,351
2026-07-14	2.780	2.780	2.560	2.670	2.670	80,532
2026-07-13	2.860	2.860	2.610	2.680	2.680	94,220
2026-07-10	2.800	2.800	2.620	2.780	2.780	221,253
2026-07-09	2.890	3.080	2.770	2.810	2.810	560,902
2026-07-08	2.850	2.950	2.690	2.740	2.740	89,627
2026-07-07	2.950	3.180	2.740	2.810	2.810	425,422
2026-07-06	2.650	2.990	2.550	2.950	2.950	755,937
2026-07-03	2.700	2.800	2.550	2.650	2.650	157,385
2026-07-02	2.700	2.700	2.570	2.700	2.700	277,860
2026-07-01	2.600	2.950	2.500	2.660	2.660	341,562
2026-06-30	2.620	2.620	2.400	2.450	2.450	23,400
2026-06-29	2.690	2.690	2.460	2.530	2.530	42,076
2026-06-26	2.410	2.590	2.410	2.520	2.520	12,446
2026-06-25	2.470	2.600	2.410	2.480	2.480	26,456
2026-06-24	2.500	2.500	2.430	2.470	2.470	13,476
2026-06-23	2.510	2.540	2.380	2.470	2.470	71,509
2026-06-22	2.580	2.700	2.440	2.550	2.550	140,540
2026-06-18	2.470	2.590	2.460	2.580	2.580	57,907
2026-06-17	2.400	2.560	2.400	2.540	2.540	123,209
2026-06-16	2.550	2.560	2.380	2.490	2.490	19,628
2026-06-15	2.430	2.560	2.360	2.550	2.550	133,609
2026-06-12	2.420	2.530	2.360	2.430	2.430	45,045
2026-06-11	2.420	2.550	2.290	2.530	2.530	43,921
2026-06-10	2.700	2.700	2.360	2.520	2.520	67,497
2026-06-09	2.360	2.700	2.310	2.590	2.590	70,209
2026-06-08	2.580	2.580	2.250	2.360	2.360	155,635
2026-06-05	2.560	2.700	2.460	2.540	2.540	43,185
2026-06-04	2.560	2.580	2.420	2.540	2.540	37,359
2026-06-03	2.480	2.580	2.430	2.580	2.580	39,117
2026-06-02	2.580	2.580	2.420	2.540	2.540	59,952
2026-06-01	2.430	2.600	2.360	2.600	2.600	102,098
2026-05-29	2.560	2.630	2.420	2.480	2.480	65,184
2026-05-28	2.430	2.590	2.420	2.560	2.560	48,051
2026-05-27	2.640	2.640	2.460	2.590	2.590	30,661
2026-05-26	2.610	2.690	2.500	2.560	2.560	102,242
2026-05-25	2.660	2.690	2.530	2.630	2.630	67,277
2026-05-22	2.720	2.720	2.520	2.670	2.670	30,387
2026-05-21	2.760	2.760	2.590	2.610	2.610	105,291
2026-05-20	2.600	2.800	2.500	2.780	2.780	61,893
2026-05-19	2.550	2.580	2.400	2.500	2.500	3,531
2026-05-18	2.550	2.570	2.300	2.550	2.550	48,759
2026-05-15	2.400	2.580	2.330	2.550	2.550	13,826
2026-05-13	2.430	2.540	2.320	2.460	2.460	18,044
2026-05-12	2.500	2.720	2.370	2.370	2.370	45,857
2026-05-11	2.690	2.900	2.480	2.480	2.480	181,914
2026-05-08	2.520	3.160	2.500	2.640	2.640	647,336
2026-05-07	2.360	2.540	2.350	2.520	2.520	30,027
2026-05-06	2.350	2.640	2.180	2.540	2.540	109,536
2026-05-05	2.450	2.540	2.270	2.360	2.360	84,804
2026-05-04	2.720	2.720	2.420	2.490	2.490	91,332

← NewerPage 2 of 3 · 128 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.