Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.310	0.310	0.296	0.306	0.306	30,930
2026-10-20	0.302	0.310	0.297	0.310	0.310	49,504
2026-10-19	0.301	0.310	0.296	0.297	0.297	407,248
2026-10-16	0.299	0.302	0.294	0.302	0.302	106,896
2026-10-15	0.295	0.295	0.293	0.295	0.295	20,249
2026-10-14	0.297	0.303	0.290	0.295	0.295	741,810
2026-10-13	0.303	0.304	0.296	0.296	0.296	344,523
2026-10-12	0.296	0.304	0.296	0.298	0.298	70,085
2026-10-09	0.300	0.307	0.294	0.303	0.303	17,980
2026-10-08	0.291	0.306	0.291	0.300	0.300	69,997
2026-10-07	0.300	0.309	0.291	0.292	0.292	982,857
2026-10-06	0.292	0.304	0.292	0.304	0.304	170,433
2026-10-05	0.307	0.307	0.290	0.297	0.297	374,730
2026-10-02	0.300	0.309	0.294	0.307	0.307	306,077
2026-10-01	0.304	0.304	0.295	0.300	0.300	222,870
2026-09-30	0.310	0.310	0.297	0.304	0.304	250,272
2026-09-29	0.307	0.314	0.299	0.310	0.310	232,832
2026-09-28	0.314	0.314	0.304	0.307	0.307	398,404
2026-09-25	0.315	0.315	0.300	0.314	0.314	258,847
2026-09-24	0.302	0.315	0.298	0.313	0.313	247,803
2026-09-23	0.316	0.316	0.308	0.309	0.309	28,478
2026-09-22	0.312	0.317	0.279	0.316	0.316	2,038,338
2026-09-21	0.309	0.319	0.300	0.303	0.303	1,641,812
2026-09-18	0.325	0.325	0.309	0.316	0.316	129,079
2026-09-17	0.313	0.320	0.300	0.310	0.310	1,418,777
2026-09-16	0.300	0.314	0.296	0.306	0.306	739,124
2026-09-15	0.305	0.311	0.300	0.308	0.308	793,636
2026-09-14	0.304	0.320	0.304	0.308	0.308	564,739
2026-09-11	0.315	0.315	0.301	0.308	0.308	997,818
2026-09-10	0.300	0.348	0.300	0.329	0.329	4,765,024
2026-09-09	0.420	0.432	0.419	0.420	0.420	769,951
2026-09-08	0.423	0.447	0.416	0.420	0.420	666,719
2026-09-07	0.420	0.430	0.411	0.421	0.421	464,709
2026-09-04	0.430	0.430	0.416	0.421	0.421	140,230
2026-09-03	0.430	0.430	0.421	0.423	0.423	142,216
2026-09-02	0.430	0.440	0.400	0.430	0.430	515,364
2026-09-01	0.449	0.449	0.430	0.437	0.437	589,191
2026-08-31	0.433	0.465	0.430	0.450	0.450	1,293,815
2026-08-28	0.446	0.446	0.428	0.434	0.434	591,340
2026-08-27	0.450	0.451	0.430	0.432	0.432	1,168,563
2026-08-26	0.446	0.450	0.437	0.446	0.446	763,928
2026-08-25	0.437	0.450	0.432	0.450	0.450	302,362
2026-08-24	0.443	0.450	0.424	0.437	0.437	204,242
2026-08-21	0.478	0.478	0.436	0.448	0.448	629,323
2026-08-20	0.474	0.500	0.452	0.470	0.470	844,975
2026-08-19	0.487	0.518	0.470	0.482	0.482	518,378
2026-08-18	0.516	0.516	0.485	0.493	0.493	77,240
2026-08-17	0.518	0.524	0.482	0.522	0.522	272,043
2026-08-14	0.528	0.528	0.475	0.520	0.520	525,709
2026-08-13	0.528	0.538	0.500	0.530	0.530	686,676
2026-08-12	0.548	0.548	0.516	0.524	0.524	117,954
2026-08-11	0.552	0.552	0.516	0.526	0.526	682,712
2026-08-10	0.554	0.570	0.526	0.550	0.550	205,931
2026-08-07	0.548	0.560	0.530	0.552	0.552	442,370
2026-08-06	0.508	0.558	0.508	0.546	0.546	749,856
2026-08-05	0.502	0.536	0.502	0.508	0.508	223,822
2026-08-04	0.524	0.524	0.497	0.502	0.502	189,635
2026-08-03	0.514	0.576	0.489	0.500	0.500	698,410
2026-07-31	0.530	0.530	0.496	0.500	0.500	273,628
2026-07-30	0.512	0.520	0.482	0.518	0.518	304,526

Page 1 of 22 · 1,262 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.