Biovica International AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.961 | 2.117 | 1.937 | 1.965 | 1.965 | 199,687 |
| 2024-05-28 | 1.661 | 2.030 | 1.463 | 1.961 | 1.961 | 796,642 |
| 2024-05-27 | 1.657 | 1.661 | 1.578 | 1.661 | 1.661 | 138,887 |
| 2024-05-24 | 1.640 | 1.653 | 1.430 | 1.653 | 1.653 | 731,321 |
| 2024-05-23 | 1.637 | 1.637 | 1.526 | 1.615 | 1.615 | 151,769 |
| 2024-05-22 | 1.568 | 1.640 | 1.524 | 1.596 | 1.596 | 302,542 |
| 2024-05-21 | 1.476 | 1.661 | 1.402 | 1.587 | 1.587 | 197,053 |
| 2024-05-20 | 1.522 | 1.522 | 1.384 | 1.471 | 1.471 | 346,485 |
| 2024-05-17 | 1.513 | 1.513 | 1.439 | 1.476 | 1.476 | 110,936 |
| 2024-05-16 | 1.471 | 1.513 | 1.384 | 1.513 | 1.513 | 155,208 |
| 2024-05-15 | 1.404 | 1.474 | 1.386 | 1.402 | 1.402 | 84,831 |
| 2024-05-14 | 1.476 | 1.476 | 1.378 | 1.417 | 1.417 | 856,384 |
| 2024-05-13 | 1.504 | 1.567 | 1.397 | 1.478 | 1.478 | 123,347 |
| 2024-05-10 | 1.513 | 1.591 | 1.463 | 1.504 | 1.504 | 63,674 |
| 2024-05-08 | 1.648 | 1.648 | 1.474 | 1.515 | 1.515 | 107,025 |
| 2024-05-07 | 1.485 | 1.738 | 1.485 | 1.568 | 1.568 | 177,294 |
| 2024-05-06 | 1.484 | 1.753 | 1.384 | 1.522 | 1.522 | 317,938 |
| 2024-05-03 | 1.546 | 1.546 | 1.443 | 1.485 | 1.485 | 95,608 |
| 2024-05-02 | 1.471 | 1.550 | 1.458 | 1.480 | 1.480 | 269,778 |
| 2024-04-30 | 1.557 | 1.557 | 1.406 | 1.471 | 1.471 | 88,221 |
| 2024-04-29 | 1.578 | 1.705 | 1.430 | 1.474 | 1.474 | 321,694 |
| 2024-04-26 | 1.659 | 1.659 | 1.491 | 1.574 | 1.574 | 151,126 |
| 2024-04-25 | 1.567 | 1.705 | 1.426 | 1.480 | 1.480 | 438,327 |
| 2024-04-24 | 1.707 | 1.709 | 1.384 | 1.546 | 1.546 | 1,727,758 |
| 2024-04-23 | 1.891 | 2.150 | 1.753 | 1.753 | 1.753 | 503,047 |
| 2024-04-22 | 2.117 | 2.117 | 1.901 | 1.901 | 1.901 | 328,055 |
| 2024-04-19 | 2.108 | 2.108 | 1.993 | 2.039 | 2.039 | 103,098 |
| 2024-04-18 | 2.182 | 2.293 | 2.030 | 2.122 | 2.122 | 163,623 |
| 2024-04-17 | 2.302 | 2.302 | 2.062 | 2.182 | 2.182 | 32,275 |
| 2024-04-16 | 2.099 | 2.302 | 1.988 | 2.214 | 2.214 | 776,632 |
| 2024-04-15 | 2.214 | 2.306 | 2.071 | 2.104 | 2.104 | 384,443 |
| 2024-04-12 | 2.163 | 2.357 | 2.048 | 2.122 | 2.122 | 784,515 |
| 2024-04-11 | 2.122 | 2.339 | 1.984 | 2.030 | 2.030 | 571,642 |
| 2024-04-10 | 2.390 | 2.390 | 2.154 | 2.196 | 2.196 | 59,963 |
| 2024-04-09 | 2.187 | 2.477 | 2.140 | 2.187 | 2.187 | 207,302 |
| 2024-04-08 | 2.223 | 2.306 | 2.122 | 2.187 | 2.187 | 267,053 |
| 2024-04-05 | 2.302 | 2.431 | 2.177 | 2.223 | 2.223 | 145,334 |
| 2024-04-04 | 2.357 | 2.357 | 2.270 | 2.302 | 2.302 | 32,825 |
| 2024-04-03 | 2.242 | 2.491 | 2.223 | 2.371 | 2.371 | 155,800 |
| 2024-04-02 | 2.265 | 2.265 | 2.159 | 2.242 | 2.242 | 33,208 |
| 2024-03-28 | 2.431 | 2.431 | 2.173 | 2.270 | 2.270 | 13,954 |
| 2024-03-27 | 2.330 | 2.486 | 2.205 | 2.283 | 2.283 | 239,229 |
| 2024-03-26 | 2.334 | 2.334 | 2.214 | 2.330 | 2.330 | 54,866 |
| 2024-03-25 | 2.334 | 2.533 | 2.265 | 2.334 | 2.334 | 94,590 |
| 2024-03-22 | 2.334 | 2.565 | 2.279 | 2.339 | 2.339 | 242,473 |
| 2024-03-21 | 2.274 | 2.380 | 2.122 | 2.334 | 2.334 | 185,057 |
| 2024-03-20 | 2.302 | 2.302 | 2.159 | 2.274 | 2.274 | 137,352 |
| 2024-03-19 | 2.210 | 2.353 | 2.104 | 2.122 | 2.122 | 230,538 |
| 2024-03-18 | 2.011 | 2.168 | 2.011 | 2.094 | 2.094 | 238,676 |
| 2024-03-15 | 2.108 | 2.210 | 1.937 | 2.011 | 2.011 | 340,128 |
| 2024-03-14 | 2.177 | 2.316 | 1.766 | 2.108 | 2.108 | 1,081,497 |
| 2024-03-13 | 2.491 | 2.491 | 2.150 | 2.177 | 2.177 | 309,787 |
| 2024-03-12 | 2.399 | 2.491 | 2.219 | 2.390 | 2.390 | 215,404 |
| 2024-03-11 | 2.163 | 2.491 | 2.163 | 2.380 | 2.380 | 428,252 |
| 2024-03-08 | 1.933 | 2.196 | 1.850 | 2.163 | 2.163 | 157,747 |
| 2024-03-07 | 1.882 | 2.131 | 1.799 | 1.933 | 1.933 | 478,773 |
| 2024-03-06 | 1.937 | 1.937 | 1.850 | 1.882 | 1.882 | 110,668 |
| 2024-03-05 | 1.891 | 2.020 | 1.709 | 1.919 | 1.919 | 454,804 |
| 2024-03-04 | 1.970 | 1.970 | 1.827 | 1.928 | 1.928 | 181,415 |
| 2024-03-01 | 1.984 | 2.025 | 1.854 | 1.970 | 1.970 | 343,858 |
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.