Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.470 | 3.670 | 3.470 | 3.620 | 3.620 | 55,655 |
| 2025-08-08 | 3.600 | 3.700 | 3.560 | 3.650 | 3.650 | 47,088 |
| 2025-08-07 | 3.500 | 3.720 | 3.390 | 3.600 | 3.600 | 112,213 |
| 2025-08-06 | 3.650 | 3.650 | 3.450 | 3.510 | 3.510 | 35,512 |
| 2025-08-05 | 3.570 | 3.650 | 3.450 | 3.640 | 3.640 | 98,605 |
| 2025-08-04 | 3.400 | 3.650 | 3.340 | 3.590 | 3.590 | 91,932 |
| 2025-08-01 | 3.590 | 3.630 | 3.330 | 3.350 | 3.350 | 45,042 |
| 2025-07-31 | 3.580 | 3.580 | 3.420 | 3.490 | 3.490 | 36,043 |
| 2025-07-30 | 3.640 | 3.640 | 3.430 | 3.580 | 3.580 | 46,335 |
| 2025-07-29 | 3.570 | 3.600 | 3.440 | 3.530 | 3.530 | 19,694 |
| 2025-07-28 | 3.810 | 3.850 | 3.560 | 3.610 | 3.610 | 71,898 |
| 2025-07-25 | 3.800 | 3.930 | 3.700 | 3.810 | 3.810 | 54,672 |
| 2025-07-24 | 3.750 | 3.940 | 3.700 | 3.810 | 3.810 | 52,623 |
| 2025-07-23 | 3.740 | 3.900 | 3.680 | 3.760 | 3.760 | 113,206 |
| 2025-07-22 | 3.710 | 3.730 | 3.510 | 3.730 | 3.730 | 48,905 |
| 2025-07-21 | 3.500 | 3.970 | 3.500 | 3.720 | 3.720 | 153,365 |
| 2025-07-18 | 3.400 | 3.670 | 3.220 | 3.650 | 3.650 | 39,640 |
| 2025-07-17 | 3.440 | 3.550 | 3.320 | 3.370 | 3.370 | 105,500 |
| 2025-07-16 | 3.260 | 3.440 | 3.260 | 3.440 | 3.440 | 81,345 |
| 2025-07-15 | 3.250 | 3.500 | 3.200 | 3.400 | 3.400 | 203,017 |
| 2025-07-14 | 3.150 | 3.280 | 3.030 | 3.250 | 3.250 | 84,783 |
| 2025-07-11 | 3.140 | 3.310 | 3.080 | 3.300 | 3.300 | 90,485 |
| 2025-07-10 | 3.170 | 3.170 | 3.020 | 3.150 | 3.150 | 42,597 |
| 2025-07-09 | 2.930 | 3.200 | 2.930 | 3.150 | 3.150 | 121,276 |
| 2025-07-08 | 2.860 | 2.950 | 2.860 | 2.940 | 2.940 | 30,433 |
| 2025-07-07 | 2.840 | 3.100 | 2.710 | 2.900 | 2.900 | 35,591 |
| 2025-07-04 | 2.880 | 2.940 | 2.840 | 2.890 | 2.890 | 18,439 |
| 2025-07-03 | 2.890 | 3.090 | 2.720 | 2.900 | 2.900 | 48,145 |
| 2025-07-02 | 2.900 | 2.980 | 2.840 | 2.890 | 2.890 | 30,109 |
| 2025-07-01 | 3.150 | 3.150 | 2.910 | 2.970 | 2.970 | 111,501 |
| 2025-06-30 | 3.400 | 3.590 | 3.000 | 3.170 | 3.170 | 222,849 |
| 2025-06-27 | 3.310 | 3.370 | 3.120 | 3.350 | 3.350 | 42,800 |
| 2025-06-26 | 3.160 | 3.380 | 3.010 | 3.380 | 3.380 | 103,058 |
| 2025-06-25 | 3.100 | 3.160 | 3.050 | 3.160 | 3.160 | 38,025 |
| 2025-06-24 | 3.150 | 3.150 | 3.040 | 3.080 | 3.080 | 29,492 |
| 2025-06-23 | 3.180 | 3.180 | 3.030 | 3.140 | 3.140 | 20,676 |
| 2025-06-19 | 3.080 | 3.240 | 3.040 | 3.130 | 3.130 | 39,373 |
| 2025-06-18 | 3.000 | 3.170 | 3.000 | 3.080 | 3.080 | 40,707 |
| 2025-06-17 | 3.100 | 3.170 | 3.000 | 3.060 | 3.060 | 63,990 |
| 2025-06-16 | 3.220 | 3.280 | 3.100 | 3.160 | 3.160 | 59,498 |
| 2025-06-13 | 3.360 | 3.360 | 3.080 | 3.170 | 3.170 | 289,962 |
| 2025-06-12 | 3.260 | 3.390 | 3.210 | 3.290 | 3.290 | 73,348 |
| 2025-06-11 | 3.140 | 3.300 | 3.070 | 3.260 | 3.260 | 127,526 |
| 2025-06-10 | 3.230 | 3.240 | 3.020 | 3.240 | 3.240 | 112,276 |
| 2025-06-09 | 3.160 | 3.240 | 3.040 | 3.240 | 3.240 | 114,358 |
| 2025-06-05 | 3.020 | 3.180 | 2.970 | 3.180 | 3.180 | 42,046 |
| 2025-06-04 | 3.110 | 3.120 | 2.960 | 3.090 | 3.090 | 61,442 |
| 2025-06-03 | 2.880 | 3.150 | 2.880 | 3.060 | 3.060 | 57,963 |
| 2025-06-02 | 2.940 | 3.150 | 2.890 | 2.910 | 2.910 | 58,971 |
| 2025-05-30 | 3.150 | 3.150 | 2.780 | 2.930 | 2.930 | 379,788 |
| 2025-05-28 | 3.100 | 3.150 | 3.000 | 3.150 | 3.150 | 30,179 |
| 2025-05-27 | 3.250 | 3.340 | 3.090 | 3.210 | 3.210 | 59,999 |
| 2025-05-26 | 3.050 | 3.400 | 3.000 | 3.190 | 3.190 | 78,686 |
| 2025-05-23 | 3.080 | 3.130 | 2.970 | 3.060 | 3.060 | 61,057 |
| 2025-05-22 | 3.090 | 3.140 | 2.820 | 2.960 | 2.960 | 103,239 |
| 2025-05-21 | 3.140 | 3.200 | 2.900 | 3.060 | 3.060 | 114,528 |
| 2025-05-20 | 3.200 | 3.200 | 2.900 | 3.140 | 3.140 | 172,321 |
| 2025-05-19 | 3.080 | 3.200 | 3.000 | 3.190 | 3.190 | 185,071 |
| 2025-05-16 | 2.800 | 3.080 | 2.800 | 3.080 | 3.080 | 243,359 |
| 2025-05-15 | 2.680 | 2.930 | 2.560 | 2.780 | 2.780 | 245,161 |
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.