Bioextrax AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.550	2.550	2.320	2.450	2.450	51,402
2026-02-02	2.350	2.590	2.160	2.540	2.540	94,243
2026-01-30	2.260	2.400	2.030	2.400	2.400	74,306
2026-01-29	2.350	2.510	2.200	2.270	2.270	44,046
2026-01-28	2.330	2.540	2.200	2.540	2.540	190,691
2026-01-27	2.550	2.550	2.300	2.380	2.380	91,994
2026-01-26	2.000	2.400	1.975	2.390	2.390	392,913
2026-01-23	1.755	1.810	1.600	1.810	1.810	192,584
2026-01-22	1.780	1.855	1.735	1.800	1.800	35,045
2026-01-21	1.730	1.800	1.700	1.780	1.780	46,502
2026-01-20	1.790	1.895	1.725	1.800	1.800	78,772
2026-01-19	1.815	1.850	1.770	1.825	1.825	54,065
2026-01-16	1.925	1.925	1.820	1.880	1.880	85,082
2026-01-15	1.920	1.955	1.870	1.930	1.930	30,852
2026-01-14	1.995	1.995	1.800	1.950	1.950	101,006
2026-01-13	1.980	1.985	1.870	1.945	1.945	67,843
2026-01-12	2.060	2.170	1.875	2.000	2.000	235,126
2026-01-09	2.190	2.190	2.020	2.190	2.190	73,746
2026-01-08	2.300	2.300	2.110	2.180	2.180	84,102
2026-01-07	2.330	2.470	2.260	2.300	2.300	91,072
2026-01-05	2.260	2.330	2.160	2.330	2.330	25,386
2026-01-02	2.210	2.500	2.210	2.340	2.340	109,558
2025-12-30	2.400	2.800	2.110	2.800	2.800	232,073
2025-12-29	2.430	2.500	1.945	2.500	2.500	195,778
2025-12-23	2.000	2.490	1.870	2.380	2.380	138,302
2025-12-22	1.920	2.000	1.820	1.895	1.895	225,401
2025-12-19	2.000	2.000	1.915	1.980	1.980	71,185
2025-12-18	2.140	2.140	1.935	2.000	2.000	158,971
2025-12-17	2.220	2.540	1.985	2.140	2.140	203,955
2025-12-16	2.080	2.210	1.945	2.120	2.120	12,801
2025-12-15	1.800	2.140	1.800	2.030	2.030	49,029
2025-12-12	2.050	2.050	1.850	1.985	1.985	77,743
2025-12-11	1.995	2.010	1.980	2.000	2.000	11,806
2025-12-10	1.945	2.000	1.920	1.995	1.995	18,797
2025-12-09	1.990	2.000	1.900	2.000	2.000	214,253
2025-12-08	2.100	2.100	1.950	1.990	1.990	83,062
2025-12-05	2.000	2.100	1.955	2.100	2.100	157,754
2025-12-04	1.995	2.030	1.900	2.000	2.000	114,741
2025-12-03	2.000	2.050	1.930	1.970	1.970	64,061
2025-12-02	1.955	2.020	1.905	1.940	1.940	47,518
2025-12-01	2.090	2.090	1.950	1.995	1.995	87,183
2025-11-28	2.050	2.060	1.960	2.030	2.030	181,587
2025-11-27	2.140	2.140	1.965	2.000	2.000	54,501
2025-11-26	2.040	2.140	1.950	2.040	2.040	90,785
2025-11-25	1.975	2.070	1.900	2.040	2.040	62,800
2025-11-24	1.990	2.170	1.905	2.070	2.070	37,443
2025-11-21	2.209	2.209	1.985	2.060	2.060	9,636
2025-11-20	2.189	2.189	2.000	2.120	2.120	32,902
2025-11-19	2.189	2.279	2.010	2.150	2.150	92,537
2025-11-18	2.250	2.250	1.983	2.082	2.082	42,689
2025-11-17	2.032	2.270	1.903	2.102	2.102	81,317
2025-11-14	2.050	2.160	1.995	2.050	2.050	79,168
2025-11-13	2.090	2.130	1.970	2.050	2.050	30,200
2025-11-12	2.030	2.060	2.000	2.060	2.060	34,322
2025-11-11	2.430	2.430	2.010	2.120	2.120	35,591
2025-11-10	2.080	2.180	2.080	2.130	2.130	16,813
2025-11-07	2.040	2.080	1.935	2.080	2.080	82,874
2025-11-06	2.140	2.140	1.955	2.040	2.040	109,128
2025-11-05	2.280	2.350	2.220	2.220	2.220	13,697
2025-11-04	2.280	2.430	2.150	2.280	2.280	100,126

← NewerPage 4 of 5 · 251 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.