Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.400 | 2.440 | 2.100 | 2.320 | 2.320 | 151,065 |
| 2025-10-31 | 2.430 | 2.470 | 2.400 | 2.450 | 2.450 | 34,470 |
| 2025-10-30 | 2.350 | 2.490 | 2.310 | 2.360 | 2.360 | 40,174 |
| 2025-10-29 | 2.490 | 2.490 | 2.250 | 2.400 | 2.400 | 136,907 |
| 2025-10-28 | 2.580 | 2.690 | 2.440 | 2.520 | 2.520 | 86,978 |
| 2025-10-27 | 2.570 | 2.740 | 2.500 | 2.650 | 2.650 | 36,203 |
| 2025-10-24 | 2.540 | 2.850 | 2.540 | 2.710 | 2.710 | 70,121 |
| 2025-10-23 | 2.540 | 2.600 | 2.340 | 2.460 | 2.460 | 146,770 |
| 2025-10-22 | 2.660 | 2.660 | 2.200 | 2.540 | 2.540 | 533,297 |
| 2025-10-21 | 3.170 | 3.170 | 2.620 | 2.680 | 2.680 | 370,342 |
| 2025-10-20 | 3.700 | 4.000 | 2.830 | 3.190 | 3.190 | 539,784 |
| 2025-10-17 | 3.400 | 3.800 | 3.360 | 3.700 | 3.700 | 295,943 |
| 2025-10-16 | 2.960 | 3.130 | 2.950 | 3.100 | 3.100 | 29,760 |
| 2025-10-15 | 3.080 | 3.220 | 3.000 | 3.000 | 3.000 | 26,366 |
| 2025-10-14 | 3.130 | 3.130 | 2.950 | 3.080 | 3.080 | 49,596 |
| 2025-10-13 | 3.060 | 3.300 | 2.950 | 3.020 | 3.020 | 64,212 |
| 2025-10-10 | 3.040 | 3.270 | 3.040 | 3.190 | 3.190 | 18,326 |
| 2025-10-09 | 3.210 | 3.300 | 3.000 | 3.050 | 3.050 | 47,407 |
| 2025-10-08 | 3.200 | 3.490 | 3.200 | 3.300 | 3.300 | 56,533 |
| 2025-10-07 | 3.290 | 3.290 | 3.050 | 3.160 | 3.160 | 18,437 |
| 2025-10-06 | 3.030 | 3.350 | 3.020 | 3.280 | 3.280 | 53,864 |
| 2025-10-03 | 3.100 | 3.150 | 3.010 | 3.150 | 3.150 | 47,306 |
| 2025-10-02 | 3.040 | 3.110 | 2.960 | 3.050 | 3.050 | 59,904 |
| 2025-10-01 | 3.020 | 3.060 | 2.910 | 3.040 | 3.040 | 14,803 |
| 2025-09-30 | 2.600 | 3.100 | 2.600 | 3.030 | 3.030 | 186,463 |
| 2025-09-29 | 2.740 | 2.800 | 2.500 | 2.590 | 2.590 | 140,706 |
| 2025-09-26 | 2.810 | 2.870 | 2.630 | 2.820 | 2.820 | 41,743 |
| 2025-09-25 | 2.750 | 2.890 | 2.520 | 2.860 | 2.860 | 33,626 |
| 2025-09-24 | 2.780 | 2.800 | 2.660 | 2.790 | 2.790 | 137,539 |
| 2025-09-23 | 3.010 | 3.010 | 2.750 | 2.850 | 2.850 | 148,805 |
| 2025-09-22 | 3.070 | 3.170 | 3.000 | 3.010 | 3.010 | 51,908 |
| 2025-09-19 | 2.900 | 3.190 | 2.900 | 3.170 | 3.170 | 71,201 |
| 2025-09-18 | 2.960 | 3.060 | 2.900 | 3.000 | 3.000 | 58,756 |
| 2025-09-17 | 2.960 | 3.020 | 2.900 | 3.000 | 3.000 | 71,042 |
| 2025-09-16 | 3.130 | 3.130 | 3.010 | 3.040 | 3.040 | 67,404 |
| 2025-09-15 | 3.120 | 3.190 | 3.020 | 3.190 | 3.190 | 80,488 |
| 2025-09-12 | 3.190 | 3.200 | 3.100 | 3.100 | 3.100 | 56,233 |
| 2025-09-11 | 3.330 | 3.330 | 3.160 | 3.160 | 3.160 | 33,991 |
| 2025-09-10 | 3.240 | 3.320 | 3.220 | 3.260 | 3.260 | 17,092 |
| 2025-09-09 | 3.300 | 3.300 | 3.180 | 3.240 | 3.240 | 56,515 |
| 2025-09-08 | 3.230 | 3.370 | 3.230 | 3.300 | 3.300 | 67,020 |
| 2025-09-05 | 3.500 | 3.500 | 3.230 | 3.340 | 3.340 | 71,822 |
| 2025-09-04 | 3.330 | 3.400 | 3.150 | 3.300 | 3.300 | 50,557 |
| 2025-09-03 | 3.320 | 3.400 | 3.200 | 3.340 | 3.340 | 17,555 |
| 2025-09-02 | 3.250 | 3.400 | 3.180 | 3.320 | 3.320 | 26,840 |
| 2025-09-01 | 3.200 | 3.400 | 3.140 | 3.250 | 3.250 | 57,638 |
| 2025-08-29 | 3.480 | 3.520 | 3.150 | 3.340 | 3.340 | 95,790 |
| 2025-08-28 | 3.510 | 3.660 | 3.250 | 3.480 | 3.480 | 71,311 |
| 2025-08-27 | 3.230 | 3.520 | 2.950 | 3.520 | 3.520 | 282,969 |
| 2025-08-26 | 3.090 | 3.220 | 2.950 | 3.220 | 3.220 | 59,861 |
| 2025-08-25 | 3.200 | 3.360 | 2.900 | 3.090 | 3.090 | 72,233 |
| 2025-08-22 | 3.180 | 3.500 | 3.180 | 3.370 | 3.370 | 50,209 |
| 2025-08-21 | 3.360 | 3.650 | 2.200 | 3.600 | 3.600 | 219,503 |
| 2025-08-20 | 3.470 | 3.470 | 3.310 | 3.400 | 3.400 | 21,454 |
| 2025-08-19 | 3.500 | 3.500 | 3.410 | 3.470 | 3.470 | 24,560 |
| 2025-08-18 | 3.650 | 3.650 | 3.450 | 3.460 | 3.460 | 28,752 |
| 2025-08-15 | 3.620 | 3.820 | 3.450 | 3.570 | 3.570 | 109,330 |
| 2025-08-14 | 3.420 | 3.690 | 3.420 | 3.690 | 3.690 | 39,830 |
| 2025-08-13 | 3.610 | 3.620 | 3.530 | 3.590 | 3.590 | 59,041 |
| 2025-08-12 | 3.650 | 3.650 | 3.500 | 3.590 | 3.590 | 45,397 |
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.