Bioextrax AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.680	2.750	2.500	2.720	2.720	45,762
2026-04-29	2.760	2.760	2.520	2.660	2.660	76,676
2026-04-28	2.630	2.680	2.540	2.680	2.680	72,315
2026-04-27	2.870	2.870	2.550	2.620	2.620	117,023
2026-04-24	2.800	2.870	2.570	2.740	2.740	68,235
2026-04-23	2.670	2.880	2.500	2.770	2.770	36,618
2026-04-22	2.470	2.710	2.390	2.670	2.670	77,860
2026-04-21	2.590	2.600	2.500	2.570	2.570	27,295
2026-04-20	2.450	2.650	2.430	2.600	2.600	7,456
2026-04-17	2.630	2.720	2.420	2.570	2.570	109,319
2026-04-16	2.730	2.900	2.430	2.640	2.640	24,572
2026-04-15	2.590	2.790	2.490	2.620	2.620	39,547
2026-04-14	2.570	2.570	2.370	2.500	2.500	20,732
2026-04-13	2.500	2.690	2.350	2.470	2.470	15,969
2026-04-10	2.670	2.690	2.360	2.580	2.580	24,260
2026-04-09	2.590	2.700	2.360	2.600	2.600	26,937
2026-04-08	2.590	2.660	2.390	2.620	2.620	19,127
2026-04-07	2.560	2.690	2.200	2.520	2.520	51,186
2026-04-02	2.790	2.790	2.600	2.690	2.690	26,256
2026-04-01	2.800	2.910	2.660	2.750	2.750	31,976
2026-03-31	2.870	2.930	2.710	2.800	2.800	23,712
2026-03-30	2.800	2.940	2.500	2.820	2.820	51,881
2026-03-27	2.640	2.800	2.640	2.800	2.800	22,604
2026-03-26	2.560	2.600	2.490	2.580	2.580	10,920
2026-03-25	2.530	2.640	2.420	2.560	2.560	62,060
2026-03-24	2.640	2.640	2.420	2.530	2.530	53,488
2026-03-23	2.420	2.650	2.300	2.650	2.650	74,855
2026-03-20	2.660	2.740	2.370	2.540	2.540	28,894
2026-03-19	2.680	2.750	2.450	2.660	2.660	70,996
2026-03-18	2.650	2.800	2.620	2.680	2.680	39,029
2026-03-17	2.700	2.800	2.650	2.760	2.760	49,959
2026-03-16	2.890	2.890	2.690	2.740	2.740	45,042
2026-03-13	2.770	2.890	2.730	2.790	2.790	5,982
2026-03-12	2.770	2.910	2.770	2.890	2.890	29,003
2026-03-11	2.880	2.940	2.700	2.940	2.940	61,147
2026-03-10	2.730	2.890	2.600	2.880	2.880	45,625
2026-03-09	2.740	2.930	2.630	2.730	2.730	72,631
2026-03-06	2.800	2.970	2.650	2.740	2.740	98,453
2026-03-05	2.890	2.890	2.790	2.860	2.860	49,749
2026-03-04	2.830	3.000	2.760	2.830	2.830	51,897
2026-03-03	2.800	2.940	2.710	2.830	2.830	168,754
2026-03-02	3.020	3.190	2.810	2.940	2.940	23,593
2026-02-27	3.030	3.100	2.900	3.000	3.000	55,570
2026-02-26	3.150	3.250	2.940	3.030	3.030	146,053
2026-02-25	2.930	3.190	2.700	3.150	3.150	149,606
2026-02-24	2.800	3.100	2.750	2.950	2.950	135,113
2026-02-23	3.070	3.070	2.600	3.040	3.040	226,804
2026-02-20	3.180	3.600	2.900	3.050	3.050	84,854
2026-02-19	3.050	3.300	2.910	3.190	3.190	143,524
2026-02-18	3.210	3.210	2.560	3.010	3.010	108,843
2026-02-17	3.130	3.180	3.040	3.170	3.170	99,383
2026-02-16	3.000	3.320	2.580	3.130	3.130	445,212
2026-02-13	3.080	3.080	2.660	2.840	2.840	9,345
2026-02-12	3.000	3.070	2.660	2.900	2.900	81,847
2026-02-11	3.050	3.100	2.660	2.960	2.960	133,796
2026-02-10	2.750	3.000	2.600	3.000	3.000	69,516
2026-02-09	2.460	2.800	2.320	2.700	2.700	85,646
2026-02-06	2.430	2.560	2.310	2.560	2.560	26,708
2026-02-05	2.450	2.450	2.310	2.430	2.430	22,885
2026-02-04	2.390	2.500	2.300	2.460	2.460	54,122

← NewerPage 3 of 22 · 1,261 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.