Bioextrax AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.780	2.780	2.450	2.560	2.560	58,187
2025-05-13	2.890	2.950	2.490	2.490	2.490	205,729
2025-05-12	2.640	2.940	2.640	2.720	2.720	216,098
2025-05-09	2.490	2.790	2.490	2.650	2.650	301,101
2025-05-08	2.400	2.520	2.400	2.460	2.460	41,522
2025-05-07	2.300	2.530	2.290	2.520	2.520	55,874
2025-05-06	2.420	2.450	2.200	2.250	2.250	319,723
2025-05-05	2.430	2.570	2.300	2.420	2.420	162,737
2025-05-02	2.600	2.600	2.350	2.470	2.470	114,168
2025-04-30	2.450	2.610	2.410	2.410	2.410	18,599
2025-04-29	2.560	2.630	2.400	2.410	2.410	178,271
2025-04-28	2.480	2.650	2.420	2.650	2.650	109,206
2025-04-25	2.610	2.610	2.400	2.470	2.470	70,359
2025-04-24	2.610	2.650	2.530	2.530	2.530	31,930
2025-04-23	2.700	2.940	2.500	2.590	2.590	180,023
2025-04-22	2.540	3.000	2.500	2.620	2.620	118,070
2025-04-17	2.380	2.540	2.380	2.540	2.540	27,920
2025-04-16	2.530	2.530	2.300	2.400	2.400	67,927
2025-04-15	2.450	2.540	2.390	2.470	2.470	50,340
2025-04-14	2.600	2.600	2.310	2.450	2.450	214,432
2025-04-11	2.500	2.580	2.300	2.490	2.490	42,100
2025-04-10	2.500	2.700	2.410	2.590	2.590	45,514
2025-04-09	2.460	2.490	2.380	2.450	2.450	49,613
2025-04-08	2.560	2.560	2.270	2.460	2.460	95,508
2025-04-07	2.480	2.600	1.810	2.590	2.590	69,500
2025-04-04	2.300	2.655	2.260	2.400	2.400	73,707
2025-04-03	2.545	2.600	2.400	2.480	2.480	60,024
2025-04-02	2.800	2.800	2.415	2.545	2.545	7,774
2025-04-01	2.460	2.580	2.385	2.580	2.580	93,571
2025-03-31	2.500	2.660	2.460	2.540	2.540	48,709
2025-03-28	2.460	2.460	2.300	2.460	2.460	30,126
2025-03-27	2.400	2.500	2.320	2.360	2.360	92,563
2025-03-26	2.440	2.540	2.300	2.540	2.540	54,964
2025-03-25	2.400	2.660	2.340	2.600	2.600	51,026
2025-03-24	2.440	2.480	2.360	2.440	2.440	26,017
2025-03-21	2.480	2.480	2.340	2.460	2.460	38,354
2025-03-20	2.460	2.520	2.460	2.480	2.480	18,117
2025-03-19	2.720	2.720	2.420	2.460	2.460	22,367
2025-03-18	2.460	2.580	2.400	2.480	2.480	48,858
2025-03-17	2.680	2.700	2.400	2.520	2.520	86,791
2025-03-14	2.540	2.740	2.320	2.700	2.700	26,530
2025-03-13	2.660	2.760	2.460	2.540	2.540	62,728
2025-03-12	2.440	2.680	2.440	2.660	2.660	77,446
2025-03-11	2.480	2.520	2.240	2.460	2.460	141,837
2025-03-10	2.580	2.580	2.360	2.480	2.480	159,335
2025-03-07	2.700	2.880	2.500	2.620	2.620	127,178
2025-03-06	2.700	2.940	2.640	2.800	2.800	45,587
2025-03-05	2.640	2.920	2.640	2.700	2.700	33,330
2025-03-04	2.660	2.960	2.480	2.740	2.740	150,003
2025-03-03	2.780	2.940	2.660	2.760	2.760	60,765
2025-02-28	2.840	3.000	2.780	2.840	2.840	36,092
2025-02-27	2.800	3.100	2.780	2.960	2.960	75,253
2025-02-26	2.960	2.960	2.740	2.900	2.900	29,565
2025-02-25	2.800	3.020	2.700	2.780	2.780	132,867
2025-02-24	2.700	2.840	2.660	2.760	2.760	35,009
2025-02-21	2.980	3.100	2.680	2.700	2.700	89,520
2025-02-20	3.200	3.200	2.820	2.980	2.980	6,113
2025-02-19	3.040	3.200	2.820	2.940	2.940	33,583
2025-02-18	2.860	3.080	2.800	3.060	3.060	14,729
2025-02-17	3.160	3.160	2.820	2.960	2.960	20,389

← NewerPage 7 of 21 · 1,257 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.