Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.988	2.030	1.942	1.956	1.956	94,051
2024-02-28	2.099	2.099	2.011	2.034	2.034	81,375
2024-02-27	1.937	2.210	1.937	2.071	2.071	78,424
2024-02-26	2.140	2.140	1.997	2.044	2.044	116,006
2024-02-23	2.048	2.210	2.039	2.140	2.140	31,489
2024-02-22	2.085	2.104	1.984	2.044	2.044	219,992
2024-02-21	2.117	2.154	2.048	2.076	2.076	84,504
2024-02-20	2.150	2.196	2.030	2.196	2.196	164,895
2024-02-19	2.200	2.260	2.136	2.237	2.237	84,981
2024-02-16	2.200	2.306	2.034	2.200	2.200	163,588
2024-02-15	2.302	2.302	2.104	2.200	2.200	25,684
2024-02-14	2.076	2.122	2.044	2.090	2.090	158,787
2024-02-13	2.371	2.371	2.034	2.090	2.090	125,193
2024-02-12	2.413	2.413	2.260	2.260	2.260	6,849
2024-02-09	2.223	2.334	2.223	2.306	2.306	99,099
2024-02-08	2.343	2.343	2.237	2.283	2.283	56,969
2024-02-07	2.353	2.371	2.306	2.343	2.343	58,263
2024-02-06	2.343	2.390	2.293	2.390	2.390	25,591
2024-02-05	2.353	2.676	2.339	2.343	2.343	100,435
2024-02-02	2.353	2.431	2.228	2.357	2.357	70,354
2024-02-01	2.265	2.394	2.265	2.353	2.353	40,479
2024-01-31	2.256	2.399	2.205	2.399	2.399	105,609
2024-01-30	2.353	2.394	2.131	2.256	2.256	267,296
2024-01-29	2.348	2.390	2.316	2.390	2.390	42,362
2024-01-26	2.362	2.366	2.320	2.362	2.362	54,130
2024-01-25	2.339	2.399	2.316	2.366	2.366	232,182
2024-01-24	2.380	2.394	2.311	2.339	2.339	126,208
2024-01-23	2.602	2.602	2.376	2.399	2.399	302,440
2024-01-22	2.491	2.533	2.422	2.486	2.486	78,870
2024-01-19	2.602	3.137	2.399	2.546	2.546	1,657,590
2024-01-18	2.445	2.445	2.306	2.408	2.408	51,308
2024-01-17	2.445	2.473	2.366	2.440	2.440	155,333
2024-01-16	2.422	2.477	2.362	2.440	2.440	42,970
2024-01-15	2.602	2.602	2.385	2.445	2.445	92,282
2024-01-12	2.482	2.579	2.445	2.496	2.496	97,861
2024-01-11	2.754	2.754	2.468	2.482	2.482	224,748
2024-01-10	2.408	2.477	2.362	2.459	2.459	44,821
2024-01-09	2.440	2.468	2.399	2.440	2.440	128,755
2024-01-08	2.500	2.500	2.408	2.436	2.436	101,989
2024-01-05	2.399	2.449	2.371	2.399	2.399	109,525
2024-01-04	2.417	2.473	2.371	2.459	2.459	168,659
2024-01-03	2.482	2.491	2.390	2.417	2.417	83,510
2024-01-02	2.380	2.519	2.302	2.449	2.449	120,645
2023-12-29	2.445	2.486	2.353	2.380	2.380	186,558
2023-12-28	2.620	2.620	2.445	2.486	2.486	180,902
2023-12-27	2.537	2.717	2.491	2.546	2.546	94,518
2023-12-22	2.371	2.565	2.371	2.537	2.537	256,576
2023-12-21	2.306	2.371	2.228	2.371	2.371	163,917
2023-12-20	2.214	2.293	2.214	2.270	2.270	68,397
2023-12-19	2.316	2.357	2.205	2.214	2.214	174,217
2023-12-18	2.445	2.445	2.214	2.316	2.316	466,307
2023-12-15	2.468	2.897	2.380	2.422	2.422	575,751
2023-12-14	2.353	2.574	2.306	2.426	2.426	275,343
2023-12-13	2.390	2.399	2.311	2.353	2.353	94,952
2023-12-12	2.343	2.390	2.343	2.390	2.390	51,925
2023-12-11	2.399	2.403	2.348	2.394	2.394	63,020
2023-12-08	2.334	2.445	2.334	2.399	2.399	208,276
2023-12-07	2.362	2.422	2.325	2.394	2.394	61,669
2023-12-06	2.353	2.399	2.330	2.362	2.362	64,184
2023-12-05	2.399	2.491	2.288	2.403	2.403	362,430

← NewerPage 12 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.