Bioextrax AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.480 | 3.680 | 3.400 | 3.520 | 3.520 | 53,610 |
| 2024-11-14 | 3.400 | 3.500 | 3.300 | 3.500 | 3.500 | 66,659 |
| 2024-11-13 | 3.360 | 3.400 | 3.300 | 3.400 | 3.400 | 52,464 |
| 2024-11-12 | 3.300 | 3.380 | 3.280 | 3.360 | 3.360 | 98,935 |
| 2024-11-11 | 3.280 | 3.420 | 3.200 | 3.360 | 3.360 | 214,540 |
| 2024-11-08 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 34,758 |
| 2024-11-07 | 3.120 | 3.340 | 3.120 | 3.340 | 3.340 | 136,486 |
| 2024-11-06 | 3.200 | 3.260 | 3.100 | 3.200 | 3.200 | 114,627 |
| 2024-11-05 | 3.280 | 3.280 | 3.140 | 3.180 | 3.180 | 81,932 |
| 2024-11-04 | 3.280 | 3.280 | 3.180 | 3.280 | 3.280 | 109,551 |
| 2024-11-01 | 3.320 | 3.320 | 3.200 | 3.280 | 3.280 | 90,179 |
| 2024-10-31 | 3.200 | 3.360 | 3.200 | 3.340 | 3.340 | 51,935 |
| 2024-10-30 | 3.220 | 3.300 | 3.140 | 3.280 | 3.280 | 76,163 |
| 2024-10-29 | 3.320 | 3.380 | 3.220 | 3.280 | 3.280 | 41,995 |
| 2024-10-28 | 3.338 | 3.338 | 3.218 | 3.318 | 3.318 | 16,104 |
| 2024-10-25 | 3.698 | 3.698 | 3.278 | 3.338 | 3.338 | 64,851 |
| 2024-10-24 | 3.378 | 3.478 | 3.318 | 3.398 | 3.398 | 116,544 |
| 2024-10-23 | 3.458 | 3.458 | 3.198 | 3.378 | 3.378 | 122,675 |
| 2024-10-22 | 3.498 | 3.598 | 3.438 | 3.558 | 3.558 | 55,203 |
| 2024-10-21 | 3.538 | 3.638 | 3.498 | 3.558 | 3.558 | 61,546 |
| 2024-10-18 | 3.760 | 3.760 | 3.460 | 3.540 | 3.540 | 66,263 |
| 2024-10-17 | 3.640 | 3.820 | 3.560 | 3.600 | 3.600 | 179,305 |
| 2024-10-16 | 3.480 | 3.660 | 3.460 | 3.600 | 3.600 | 36,670 |
| 2024-10-15 | 3.540 | 3.700 | 3.500 | 3.500 | 3.500 | 55,616 |
| 2024-10-14 | 3.440 | 3.660 | 3.400 | 3.540 | 3.540 | 32,649 |
| 2024-10-11 | 3.840 | 3.840 | 3.020 | 3.440 | 3.440 | 170,891 |
| 2024-10-10 | 3.480 | 3.700 | 3.480 | 3.640 | 3.640 | 59,071 |
| 2024-10-09 | 3.620 | 3.620 | 3.460 | 3.480 | 3.480 | 23,482 |
| 2024-10-08 | 3.400 | 3.660 | 3.400 | 3.620 | 3.620 | 28,377 |
| 2024-10-07 | 3.480 | 3.620 | 3.440 | 3.440 | 3.440 | 59,522 |
| 2024-10-04 | 3.500 | 3.740 | 3.500 | 3.500 | 3.500 | 35,769 |
| 2024-10-03 | 3.640 | 3.640 | 3.540 | 3.580 | 3.580 | 10,397 |
| 2024-10-02 | 3.640 | 3.740 | 3.540 | 3.660 | 3.660 | 114,611 |
| 2024-10-01 | 3.540 | 3.640 | 3.300 | 3.560 | 3.560 | 50,270 |
| 2024-09-30 | 3.720 | 3.720 | 3.540 | 3.540 | 3.540 | 103,714 |
| 2024-09-27 | 3.740 | 3.800 | 3.660 | 3.740 | 3.740 | 56,446 |
| 2024-09-26 | 3.860 | 3.960 | 3.680 | 3.740 | 3.740 | 82,678 |
| 2024-09-25 | 3.820 | 4.400 | 3.700 | 3.780 | 3.780 | 237,141 |
| 2024-09-24 | 3.720 | 3.840 | 3.720 | 3.820 | 3.820 | 21,123 |
| 2024-09-23 | 3.580 | 4.000 | 3.580 | 3.820 | 3.820 | 29,412 |
| 2024-09-20 | 3.600 | 3.660 | 3.560 | 3.580 | 3.580 | 22,864 |
| 2024-09-19 | 3.580 | 3.760 | 3.580 | 3.600 | 3.600 | 21,553 |
| 2024-09-18 | 3.520 | 3.640 | 3.520 | 3.600 | 3.600 | 24,906 |
| 2024-09-17 | 3.600 | 3.660 | 3.580 | 3.660 | 3.660 | 18,030 |
| 2024-09-16 | 3.740 | 3.800 | 3.600 | 3.600 | 3.600 | 94,614 |
| 2024-09-13 | 3.780 | 3.880 | 3.680 | 3.680 | 3.680 | 91,230 |
| 2024-09-12 | 3.700 | 3.800 | 3.660 | 3.800 | 3.800 | 22,005 |
| 2024-09-11 | 3.600 | 3.700 | 3.540 | 3.700 | 3.700 | 54,823 |
| 2024-09-10 | 3.880 | 3.880 | 3.600 | 3.740 | 3.740 | 22,001 |
| 2024-09-09 | 3.820 | 3.820 | 3.620 | 3.720 | 3.720 | 54,068 |
| 2024-09-06 | 3.700 | 3.860 | 3.600 | 3.860 | 3.860 | 46,378 |
| 2024-09-05 | 3.680 | 3.780 | 3.580 | 3.700 | 3.700 | 45,530 |
| 2024-09-04 | 3.760 | 3.760 | 3.500 | 3.680 | 3.680 | 54,733 |
| 2024-09-03 | 3.860 | 3.860 | 3.600 | 3.760 | 3.760 | 59,369 |
| 2024-09-02 | 3.680 | 3.900 | 3.680 | 3.860 | 3.860 | 44,933 |
| 2024-08-30 | 3.780 | 3.900 | 3.720 | 3.800 | 3.800 | 96,138 |
| 2024-08-29 | 3.960 | 3.960 | 3.700 | 3.780 | 3.780 | 131,871 |
| 2024-08-28 | 3.800 | 4.000 | 3.680 | 3.980 | 3.980 | 152,698 |
| 2024-08-27 | 3.800 | 3.900 | 3.720 | 3.800 | 3.800 | 111,320 |
| 2024-08-26 | 3.800 | 3.820 | 3.660 | 3.800 | 3.800 | 105,909 |
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.