Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.422	2.911	2.385	2.431	2.431	89,559
2023-12-01	2.408	2.491	2.325	2.426	2.426	106,954
2023-11-30	2.399	2.445	2.325	2.399	2.399	84,355
2023-11-29	2.551	2.551	2.380	2.399	2.399	66,361
2023-11-28	2.749	2.749	2.417	2.551	2.551	104,233
2023-11-27	2.717	2.759	2.657	2.717	2.717	36,809
2023-11-24	2.759	2.759	2.588	2.717	2.717	50,600
2023-11-23	2.589	2.589	2.468	2.572	2.572	51,400
2023-11-22	2.411	2.429	2.268	2.429	2.429	83,560
2023-11-21	2.264	2.511	2.168	2.407	2.407	331,035
2023-11-20	2.255	2.320	2.251	2.281	2.281	38,896
2023-11-17	2.281	2.312	2.255	2.264	2.264	216,341
2023-11-16	2.325	2.338	2.264	2.333	2.333	13,398
2023-11-15	2.290	2.333	2.255	2.325	2.325	66,907
2023-11-14	2.259	2.511	2.259	2.281	2.281	95,936
2023-11-13	2.255	2.368	2.212	2.255	2.255	94,159
2023-11-10	2.251	2.251	2.173	2.203	2.203	43,803
2023-11-09	2.246	2.255	2.186	2.255	2.255	34,640
2023-11-08	2.255	2.255	2.168	2.203	2.203	24,781
2023-11-07	2.108	2.251	2.108	2.233	2.233	15,980
2023-11-06	2.299	2.299	2.190	2.203	2.203	31,246
2023-11-03	2.299	2.299	2.108	2.268	2.268	27,685
2023-11-02	2.290	2.290	2.112	2.251	2.251	53,621
2023-11-01	2.181	2.299	2.090	2.255	2.255	98,629
2023-10-31	2.125	2.242	2.082	2.155	2.155	82,840
2023-10-30	2.303	2.303	2.064	2.073	2.073	220,449
2023-10-27	2.325	2.346	2.151	2.307	2.307	94,626
2023-10-26	2.272	2.346	2.268	2.316	2.316	187,990
2023-10-25	2.394	2.394	2.190	2.268	2.268	293,206
2023-10-24	2.498	2.619	2.394	2.394	2.394	320,751
2023-10-23	3.040	3.062	2.394	2.476	2.476	1,073,820
2023-10-20	5.395	5.499	5.178	5.265	5.265	78,147
2023-10-19	5.915	5.967	5.421	5.612	5.612	43,616
2023-10-18	6.028	6.219	5.785	5.915	5.915	27,998
2023-10-17	5.811	6.280	5.508	6.028	6.028	73,243
2023-10-16	5.803	6.132	5.742	5.811	5.811	149,023
2023-10-13	5.698	5.803	5.542	5.803	5.803	50,710
2023-10-12	5.638	5.872	5.464	5.542	5.542	94,906
2023-10-11	5.386	5.438	5.256	5.378	5.378	28,569
2023-10-10	5.855	5.959	5.386	5.386	5.386	215,045
2023-10-09	6.002	6.002	5.794	5.855	5.855	41,801
2023-10-06	6.245	6.245	6.071	6.158	6.158	45,055
2023-10-05	6.262	6.306	6.176	6.245	6.245	13,180
2023-10-04	6.132	6.306	5.993	6.262	6.262	34,525
2023-10-03	5.915	6.158	5.915	6.132	6.132	77,897
2023-10-02	6.184	6.262	5.898	5.898	5.898	96,089
2023-09-29	6.496	6.496	6.080	6.184	6.184	73,914
2023-09-28	6.358	6.444	5.967	6.288	6.288	143,204
2023-09-27	6.670	6.670	6.340	6.505	6.505	61,065
2023-09-26	6.332	6.895	6.332	6.514	6.514	87,121
2023-09-25	6.757	7.104	6.592	6.930	6.930	135,939
2023-09-22	6.375	6.375	6.045	6.358	6.358	94,504
2023-09-21	7.060	7.060	6.210	6.323	6.323	96,632
2023-09-20	7.043	7.277	6.575	6.661	6.661	100,801
2023-09-19	5.707	7.242	5.620	7.043	7.043	748,342
2023-09-18	6.028	6.028	5.213	5.794	5.794	204,042
2023-09-15	5.985	6.123	5.698	5.698	5.698	133,285
2023-09-14	6.280	6.358	5.881	5.976	5.976	193,138
2023-09-13	6.635	6.635	6.280	6.358	6.358	74,287
2023-09-12	6.418	6.783	6.418	6.601	6.601	60,744

← NewerPage 13 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.