Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.426	2.542	2.426	2.477	2.477	72,138
2024-08-22	2.440	2.602	2.440	2.445	2.445	47,605
2024-08-21	2.588	2.611	2.519	2.542	2.542	74,624
2024-08-20	2.486	2.616	2.486	2.606	2.606	28,612
2024-08-19	2.625	2.722	2.519	2.565	2.565	23,956
2024-08-16	2.662	2.735	2.583	2.629	2.629	72,595
2024-08-15	2.523	2.671	2.509	2.560	2.560	87,222
2024-08-14	2.468	2.523	2.376	2.523	2.523	75,360
2024-08-13	2.463	2.662	2.362	2.473	2.473	225,940
2024-08-12	2.662	2.740	2.537	2.629	2.629	69,173
2024-08-09	2.579	2.717	2.426	2.629	2.629	82,731
2024-08-08	2.491	2.556	2.445	2.473	2.473	27,562
2024-08-07	2.606	2.606	2.417	2.537	2.537	77,314
2024-08-06	2.445	2.514	2.233	2.445	2.445	120,052
2024-08-05	2.703	2.703	2.233	2.445	2.445	272,367
2024-08-02	2.731	2.731	2.491	2.671	2.671	134,217
2024-08-01	2.629	2.800	2.583	2.731	2.731	43,913
2024-07-31	2.722	2.943	2.629	2.722	2.722	199,968
2024-07-30	2.417	2.749	2.417	2.731	2.731	80,063
2024-07-29	2.597	2.639	2.514	2.639	2.639	76,434
2024-07-26	2.629	2.629	2.408	2.597	2.597	242,828
2024-07-25	2.390	2.657	2.306	2.648	2.648	162,874
2024-07-24	2.537	2.537	2.390	2.440	2.440	41,259
2024-07-23	2.417	2.509	2.413	2.509	2.509	19,511
2024-07-22	2.399	2.546	2.362	2.445	2.445	146,904
2024-07-19	2.463	2.491	2.353	2.399	2.399	111,140
2024-07-18	2.583	2.583	2.306	2.463	2.463	88,302
2024-07-17	2.509	2.583	2.486	2.565	2.565	103,470
2024-07-16	2.334	2.652	2.214	2.528	2.528	289,966
2024-07-15	2.150	2.306	2.150	2.219	2.219	79,690
2024-07-12	2.117	2.256	2.117	2.182	2.182	93,306
2024-07-11	2.168	2.210	2.085	2.117	2.117	78,321
2024-07-10	2.173	2.256	2.085	2.177	2.177	13,341
2024-07-09	2.136	2.270	2.131	2.177	2.177	165,996
2024-07-08	2.288	2.288	2.140	2.173	2.173	85,785
2024-07-05	2.394	2.413	2.288	2.288	2.288	36,706
2024-07-04	2.200	2.399	2.200	2.399	2.399	112,637
2024-07-03	2.293	2.357	2.154	2.205	2.205	163,764
2024-07-02	2.569	2.569	2.274	2.288	2.288	53,845
2024-07-01	2.537	2.579	2.320	2.426	2.426	76,511
2024-06-28	2.491	2.620	2.357	2.537	2.537	454,986
2024-06-27	2.565	2.666	2.408	2.486	2.486	134,190
2024-06-26	2.509	2.722	2.445	2.565	2.565	524,834
2024-06-25	2.560	2.629	2.399	2.509	2.509	781,428
2024-06-24	2.445	2.574	2.265	2.491	2.491	485,273
2024-06-20	2.440	2.445	2.007	2.399	2.399	263,236
2024-06-19	2.048	2.306	1.799	2.214	2.214	592,689
2024-06-18	2.288	2.288	1.845	2.048	2.048	447,805
2024-06-17	2.440	2.449	2.200	2.306	2.306	238,793
2024-06-14	2.380	2.440	2.302	2.413	2.413	403,676
2024-06-13	2.247	2.353	2.002	2.353	2.353	744,446
2024-06-12	2.353	2.394	2.177	2.247	2.247	131,763
2024-06-11	2.390	2.390	2.159	2.353	2.353	155,418
2024-06-10	2.122	2.353	2.108	2.348	2.348	443,087
2024-06-07	2.034	2.297	1.951	2.122	2.122	227,384
2024-06-05	2.288	2.302	2.020	2.293	2.293	288,867
2024-06-04	2.330	2.399	2.288	2.334	2.334	121,509
2024-06-03	2.219	2.380	2.214	2.330	2.330	363,157
2024-05-31	2.380	2.399	2.104	2.214	2.214	346,425
2024-05-30	2.122	2.251	1.984	2.214	2.214	466,481

← NewerPage 10 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.