Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.160 | 3.160 | 2.820 | 2.960 | 2.960 | 20,389 |
| 2025-02-14 | 3.100 | 3.200 | 2.860 | 3.160 | 3.160 | 87,894 |
| 2025-02-13 | 2.480 | 3.300 | 2.480 | 3.080 | 3.080 | 232,075 |
| 2025-02-12 | 2.580 | 2.700 | 2.420 | 2.560 | 2.560 | 61,483 |
| 2025-02-11 | 2.600 | 2.760 | 2.420 | 2.580 | 2.580 | 50,782 |
| 2025-02-10 | 2.480 | 2.640 | 2.320 | 2.620 | 2.620 | 560,425 |
| 2025-02-07 | 2.700 | 2.700 | 2.480 | 2.480 | 2.480 | 104,328 |
| 2025-02-06 | 2.520 | 2.640 | 2.500 | 2.600 | 2.600 | 34,775 |
| 2025-02-05 | 2.660 | 2.660 | 2.440 | 2.500 | 2.500 | 310,633 |
| 2025-02-04 | 2.700 | 2.740 | 2.480 | 2.680 | 2.680 | 38,767 |
| 2025-02-03 | 2.780 | 2.980 | 2.660 | 2.740 | 2.740 | 34,675 |
| 2025-01-31 | 2.780 | 3.000 | 2.700 | 2.780 | 2.780 | 36,092 |
| 2025-01-30 | 2.800 | 2.800 | 2.680 | 2.760 | 2.760 | 36,162 |
| 2025-01-29 | 2.800 | 3.000 | 2.800 | 2.840 | 2.840 | 7,845 |
| 2025-01-28 | 2.440 | 2.820 | 2.440 | 2.800 | 2.800 | 127,407 |
| 2025-01-27 | 2.760 | 2.860 | 2.500 | 2.500 | 2.500 | 124,636 |
| 2025-01-24 | 2.800 | 2.900 | 2.740 | 2.780 | 2.780 | 47,849 |
| 2025-01-23 | 2.840 | 2.840 | 2.740 | 2.800 | 2.800 | 46,542 |
| 2025-01-22 | 2.820 | 3.180 | 2.780 | 2.840 | 2.840 | 351,838 |
| 2025-01-21 | 2.940 | 2.960 | 2.800 | 2.820 | 2.820 | 59,377 |
| 2025-01-20 | 3.000 | 3.000 | 2.900 | 2.960 | 2.960 | 14,825 |
| 2025-01-17 | 3.120 | 3.120 | 2.880 | 3.100 | 3.100 | 64,433 |
| 2025-01-16 | 3.000 | 3.100 | 2.880 | 2.980 | 2.980 | 33,796 |
| 2025-01-15 | 3.080 | 3.160 | 2.960 | 3.100 | 3.100 | 17,901 |
| 2025-01-14 | 2.900 | 3.080 | 2.900 | 3.080 | 3.080 | 9,986 |
| 2025-01-13 | 2.880 | 3.000 | 2.800 | 3.000 | 3.000 | 136,144 |
| 2025-01-10 | 3.000 | 3.000 | 2.840 | 2.860 | 2.860 | 31,996 |
| 2025-01-09 | 2.900 | 3.140 | 2.800 | 3.020 | 3.020 | 84,065 |
| 2025-01-08 | 3.160 | 3.160 | 2.900 | 2.960 | 2.960 | 431,929 |
| 2025-01-07 | 3.260 | 3.300 | 3.080 | 3.120 | 3.120 | 96,473 |
| 2025-01-03 | 3.500 | 3.500 | 3.200 | 3.280 | 3.280 | 116,137 |
| 2025-01-02 | 3.660 | 3.660 | 3.300 | 3.480 | 3.480 | 52,249 |
| 2024-12-30 | 3.320 | 3.700 | 3.240 | 3.640 | 3.640 | 49,374 |
| 2024-12-27 | 3.280 | 3.460 | 3.140 | 3.320 | 3.320 | 48,685 |
| 2024-12-23 | 3.700 | 3.700 | 3.140 | 3.300 | 3.300 | 91,613 |
| 2024-12-20 | 3.660 | 3.680 | 3.280 | 3.420 | 3.420 | 58,727 |
| 2024-12-19 | 3.540 | 3.540 | 3.220 | 3.380 | 3.380 | 35,430 |
| 2024-12-18 | 3.480 | 3.620 | 3.300 | 3.400 | 3.400 | 51,192 |
| 2024-12-17 | 3.480 | 3.540 | 3.380 | 3.380 | 3.380 | 41,174 |
| 2024-12-16 | 3.500 | 3.820 | 3.300 | 3.460 | 3.460 | 35,118 |
| 2024-12-13 | 3.720 | 3.740 | 3.460 | 3.500 | 3.500 | 63,309 |
| 2024-12-12 | 3.620 | 3.780 | 3.420 | 3.580 | 3.580 | 28,936 |
| 2024-12-11 | 3.320 | 3.680 | 3.320 | 3.680 | 3.680 | 25,578 |
| 2024-12-10 | 3.680 | 3.680 | 3.300 | 3.500 | 3.500 | 13,219 |
| 2024-12-09 | 3.720 | 3.800 | 3.360 | 3.540 | 3.540 | 39,594 |
| 2024-12-06 | 3.860 | 3.860 | 3.600 | 3.720 | 3.720 | 11,579 |
| 2024-12-05 | 3.580 | 3.900 | 3.560 | 3.780 | 3.780 | 46,136 |
| 2024-12-04 | 3.860 | 3.940 | 3.600 | 3.680 | 3.680 | 73,583 |
| 2024-12-03 | 3.660 | 3.940 | 3.440 | 3.860 | 3.860 | 60,993 |
| 2024-12-02 | 3.480 | 3.680 | 3.340 | 3.520 | 3.520 | 149,939 |
| 2024-11-29 | 3.600 | 3.600 | 3.280 | 3.480 | 3.480 | 25,886 |
| 2024-11-28 | 3.300 | 3.580 | 3.260 | 3.580 | 3.580 | 49,572 |
| 2024-11-27 | 3.440 | 3.520 | 3.260 | 3.320 | 3.320 | 96,447 |
| 2024-11-26 | 3.560 | 3.560 | 3.460 | 3.540 | 3.540 | 6,095 |
| 2024-11-25 | 3.440 | 3.580 | 3.420 | 3.560 | 3.560 | 61,380 |
| 2024-11-22 | 3.400 | 3.480 | 3.080 | 3.420 | 3.420 | 53,408 |
| 2024-11-21 | 3.280 | 3.600 | 3.260 | 3.320 | 3.320 | 16,160 |
| 2024-11-20 | 3.340 | 3.360 | 3.240 | 3.280 | 3.280 | 42,733 |
| 2024-11-19 | 3.400 | 3.400 | 3.280 | 3.340 | 3.340 | 16,405 |
| 2024-11-18 | 3.520 | 3.520 | 3.320 | 3.400 | 3.400 | 53,758 |
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.