Biovica International AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 6.401 | 6.783 | 6.219 | 6.436 | 6.436 | 44,460 |
| 2023-09-08 | 6.930 | 6.930 | 6.228 | 6.444 | 6.444 | 50,550 |
| 2023-09-07 | 6.644 | 6.705 | 5.993 | 6.358 | 6.358 | 189,917 |
| 2023-09-06 | 7.641 | 7.641 | 6.045 | 6.644 | 6.644 | 546,817 |
| 2023-09-05 | 7.763 | 7.988 | 7.624 | 7.754 | 7.754 | 135,641 |
| 2023-09-04 | 7.719 | 7.763 | 7.398 | 7.763 | 7.763 | 84,978 |
| 2023-09-01 | 7.451 | 7.815 | 7.242 | 7.763 | 7.763 | 20,058 |
| 2023-08-31 | 7.459 | 7.537 | 6.783 | 7.459 | 7.459 | 26,213 |
| 2023-08-30 | 7.372 | 7.459 | 7.199 | 7.459 | 7.459 | 62,736 |
| 2023-08-29 | 7.294 | 7.459 | 7.199 | 7.459 | 7.459 | 63,146 |
| 2023-08-28 | 7.451 | 7.537 | 7.268 | 7.416 | 7.416 | 62,365 |
| 2023-08-25 | 7.364 | 7.451 | 6.939 | 7.451 | 7.451 | 105,319 |
| 2023-08-24 | 7.346 | 7.546 | 7.199 | 7.199 | 7.199 | 87,351 |
| 2023-08-23 | 7.156 | 7.346 | 7.026 | 7.346 | 7.346 | 112,297 |
| 2023-08-22 | 7.355 | 7.355 | 7.052 | 7.346 | 7.346 | 31,507 |
| 2023-08-21 | 7.260 | 7.520 | 6.895 | 7.286 | 7.286 | 22,836 |
| 2023-08-18 | 6.965 | 7.364 | 6.765 | 7.251 | 7.251 | 34,739 |
| 2023-08-17 | 6.939 | 7.164 | 6.575 | 7.000 | 7.000 | 98,195 |
| 2023-08-16 | 6.661 | 7.364 | 6.661 | 6.939 | 6.939 | 87,114 |
| 2023-08-15 | 7.052 | 7.355 | 6.627 | 6.627 | 6.627 | 53,799 |
| 2023-08-14 | 7.121 | 7.372 | 6.904 | 7.372 | 7.372 | 195,194 |
| 2023-08-11 | 7.555 | 7.745 | 6.939 | 7.069 | 7.069 | 104,245 |
| 2023-08-10 | 7.667 | 7.850 | 7.477 | 7.555 | 7.555 | 121,601 |
| 2023-08-09 | 8.344 | 8.344 | 7.433 | 7.884 | 7.884 | 57,184 |
| 2023-08-08 | 8.327 | 8.327 | 7.902 | 7.962 | 7.962 | 61,398 |
| 2023-08-07 | 8.327 | 8.491 | 7.876 | 8.327 | 8.327 | 181,696 |
| 2023-08-04 | 8.708 | 8.916 | 8.127 | 8.275 | 8.275 | 208,370 |
| 2023-08-03 | 8.231 | 8.986 | 8.231 | 8.708 | 8.708 | 221,903 |
| 2023-08-02 | 7.459 | 8.327 | 7.303 | 8.231 | 8.231 | 501,167 |
| 2023-08-01 | 7.320 | 7.832 | 7.173 | 7.459 | 7.459 | 559,906 |
| 2023-07-31 | 6.679 | 7.676 | 6.679 | 7.346 | 7.346 | 581,935 |
| 2023-07-28 | 5.759 | 6.722 | 5.759 | 6.410 | 6.410 | 201,711 |
| 2023-07-27 | 5.759 | 5.898 | 5.698 | 5.698 | 5.698 | 31,119 |
| 2023-07-26 | 5.967 | 5.967 | 5.698 | 5.698 | 5.698 | 37,833 |
| 2023-07-25 | 5.560 | 5.976 | 5.560 | 5.655 | 5.655 | 120,743 |
| 2023-07-24 | 5.872 | 5.907 | 5.464 | 5.473 | 5.473 | 163,223 |
| 2023-07-21 | 4.562 | 5.985 | 4.493 | 5.447 | 5.447 | 367,111 |
| 2023-07-20 | 4.658 | 4.701 | 4.424 | 4.571 | 4.571 | 127,524 |
| 2023-07-19 | 4.909 | 4.909 | 4.597 | 4.658 | 4.658 | 98,821 |
| 2023-07-18 | 4.961 | 5.031 | 4.614 | 4.909 | 4.909 | 175,116 |
| 2023-07-17 | 5.117 | 5.152 | 4.562 | 4.961 | 4.961 | 533,228 |
| 2023-07-14 | 5.334 | 5.334 | 4.901 | 5.317 | 5.317 | 374,945 |
| 2023-07-13 | 5.811 | 5.820 | 5.239 | 5.334 | 5.334 | 124,223 |
| 2023-07-12 | 5.551 | 5.811 | 5.490 | 5.811 | 5.811 | 9,990 |
| 2023-07-11 | 6.011 | 6.011 | 5.456 | 5.586 | 5.586 | 25,661 |
| 2023-07-10 | 6.184 | 6.184 | 5.230 | 5.777 | 5.777 | 33,578 |
| 2023-07-07 | 5.551 | 5.933 | 5.508 | 5.829 | 5.829 | 65,592 |
| 2023-07-06 | 5.941 | 5.941 | 5.464 | 5.551 | 5.551 | 91,249 |
| 2023-07-05 | 5.638 | 5.985 | 5.499 | 5.898 | 5.898 | 91,282 |
| 2023-07-04 | 6.037 | 6.045 | 5.690 | 5.707 | 5.707 | 35,990 |
| 2023-07-03 | 6.184 | 6.184 | 5.490 | 5.881 | 5.881 | 112,114 |
| 2023-06-30 | 5.568 | 5.915 | 5.378 | 5.889 | 5.889 | 170,266 |
| 2023-06-29 | 5.308 | 5.594 | 5.308 | 5.568 | 5.568 | 34,956 |
| 2023-06-28 | 5.551 | 5.568 | 5.343 | 5.421 | 5.421 | 74,321 |
| 2023-06-27 | 5.672 | 5.872 | 5.456 | 5.646 | 5.646 | 26,372 |
| 2023-06-26 | 5.716 | 5.716 | 5.378 | 5.672 | 5.672 | 43,363 |
| 2023-06-22 | 5.837 | 6.071 | 5.369 | 5.716 | 5.716 | 142,839 |
| 2023-06-21 | 5.534 | 5.846 | 4.857 | 5.846 | 5.846 | 629,948 |
| 2023-06-20 | 5.534 | 5.889 | 5.291 | 5.846 | 5.846 | 150,894 |
| 2023-06-19 | 5.794 | 5.794 | 5.308 | 5.534 | 5.534 | 227,691 |
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.