Biovica International AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.464 | 6.349 | 5.265 | 5.664 | 5.664 | 1,574,933 |
| 2023-06-15 | 5.829 | 5.829 | 5.378 | 5.525 | 5.525 | 297,106 |
| 2023-06-14 | 5.924 | 5.924 | 5.638 | 5.725 | 5.725 | 385,478 |
| 2023-06-13 | 6.115 | 6.323 | 5.898 | 5.898 | 5.898 | 382,225 |
| 2023-06-12 | 6.496 | 6.496 | 5.915 | 6.071 | 6.071 | 263,099 |
| 2023-06-09 | 5.811 | 5.993 | 5.811 | 5.915 | 5.915 | 37,895 |
| 2023-06-08 | 5.664 | 5.777 | 5.421 | 5.716 | 5.716 | 83,059 |
| 2023-06-07 | 5.985 | 6.210 | 5.707 | 5.820 | 5.820 | 40,314 |
| 2023-06-05 | 5.759 | 6.280 | 5.334 | 5.950 | 5.950 | 138,520 |
| 2023-06-02 | 6.115 | 6.202 | 5.707 | 5.759 | 5.759 | 99,270 |
| 2023-06-01 | 6.297 | 6.418 | 6.028 | 6.063 | 6.063 | 68,140 |
| 2023-05-31 | 6.601 | 6.601 | 5.976 | 6.271 | 6.271 | 43,795 |
| 2023-05-30 | 6.418 | 6.540 | 6.340 | 6.340 | 6.340 | 24,832 |
| 2023-05-29 | 6.505 | 6.887 | 6.158 | 6.358 | 6.358 | 83,985 |
| 2023-05-26 | 6.028 | 6.288 | 5.985 | 6.288 | 6.288 | 18,574 |
| 2023-05-25 | 5.967 | 6.071 | 5.863 | 6.028 | 6.028 | 25,311 |
| 2023-05-24 | 6.514 | 6.514 | 5.863 | 5.967 | 5.967 | 122,061 |
| 2023-05-23 | 6.332 | 6.436 | 6.115 | 6.115 | 6.115 | 101,901 |
| 2023-05-22 | 6.245 | 6.496 | 6.167 | 6.392 | 6.392 | 222,015 |
| 2023-05-19 | 6.835 | 6.835 | 5.915 | 6.080 | 6.080 | 486,122 |
| 2023-05-17 | 5.508 | 5.872 | 5.508 | 5.716 | 5.716 | 45,687 |
| 2023-05-16 | 5.725 | 5.725 | 5.256 | 5.586 | 5.586 | 100,553 |
| 2023-05-15 | 5.881 | 5.976 | 5.603 | 5.603 | 5.603 | 79,320 |
| 2023-05-12 | 5.811 | 5.881 | 5.664 | 5.881 | 5.881 | 47,915 |
| 2023-05-11 | 5.855 | 5.889 | 5.638 | 5.889 | 5.889 | 62,016 |
| 2023-05-10 | 5.881 | 6.063 | 5.594 | 5.855 | 5.855 | 109,935 |
| 2023-05-09 | 5.898 | 6.202 | 5.777 | 6.132 | 6.132 | 98,903 |
| 2023-05-08 | 5.985 | 5.985 | 5.438 | 5.924 | 5.924 | 216,032 |
| 2023-05-05 | 6.080 | 6.080 | 5.846 | 5.985 | 5.985 | 148,190 |
| 2023-05-04 | 6.184 | 6.210 | 5.915 | 6.080 | 6.080 | 106,483 |
| 2023-05-03 | 6.184 | 6.375 | 6.184 | 6.210 | 6.210 | 30,905 |
| 2023-05-02 | 6.505 | 6.505 | 6.202 | 6.306 | 6.306 | 35,179 |
| 2023-04-28 | 6.158 | 6.410 | 5.915 | 6.280 | 6.280 | 95,248 |
| 2023-04-27 | 6.340 | 6.548 | 6.071 | 6.158 | 6.158 | 124,077 |
| 2023-04-26 | 6.505 | 6.505 | 6.184 | 6.340 | 6.340 | 111,618 |
| 2023-04-25 | 6.696 | 6.887 | 6.392 | 6.470 | 6.470 | 152,147 |
| 2023-04-24 | 7.112 | 7.112 | 6.557 | 6.696 | 6.696 | 279,372 |
| 2023-04-21 | 7.112 | 7.199 | 6.939 | 7.026 | 7.026 | 59,504 |
| 2023-04-20 | 7.286 | 7.329 | 7.086 | 7.112 | 7.112 | 117,275 |
| 2023-04-19 | 7.355 | 7.407 | 7.112 | 7.312 | 7.312 | 60,366 |
| 2023-04-18 | 7.234 | 7.607 | 7.234 | 7.346 | 7.346 | 27,218 |
| 2023-04-17 | 7.459 | 7.459 | 7.138 | 7.234 | 7.234 | 89,681 |
| 2023-04-14 | 7.364 | 7.624 | 7.208 | 7.459 | 7.459 | 84,089 |
| 2023-04-13 | 7.503 | 7.503 | 7.286 | 7.364 | 7.364 | 29,624 |
| 2023-04-12 | 7.364 | 7.737 | 7.147 | 7.286 | 7.286 | 78,291 |
| 2023-04-11 | 7.372 | 7.372 | 7.086 | 7.130 | 7.130 | 44,088 |
| 2023-04-06 | 7.433 | 7.433 | 7.242 | 7.338 | 7.338 | 6,559 |
| 2023-04-05 | 7.459 | 7.520 | 7.199 | 7.216 | 7.216 | 54,713 |
| 2023-04-04 | 7.667 | 7.667 | 7.372 | 7.416 | 7.416 | 101,616 |
| 2023-04-03 | 7.398 | 7.797 | 7.130 | 7.294 | 7.294 | 85,238 |
| 2023-03-31 | 7.442 | 7.537 | 7.225 | 7.372 | 7.372 | 25,985 |
| 2023-03-30 | 7.806 | 7.806 | 7.459 | 7.468 | 7.468 | 79,807 |
| 2023-03-29 | 7.754 | 7.754 | 7.372 | 7.702 | 7.702 | 86,630 |
| 2023-03-28 | 7.650 | 7.676 | 7.208 | 7.433 | 7.433 | 112,977 |
| 2023-03-27 | 7.780 | 7.780 | 7.043 | 7.164 | 7.164 | 33,077 |
| 2023-03-24 | 7.156 | 7.156 | 7.026 | 7.130 | 7.130 | 67,935 |
| 2023-03-23 | 7.199 | 7.260 | 7.052 | 7.095 | 7.095 | 32,605 |
| 2023-03-22 | 7.572 | 7.572 | 7.190 | 7.268 | 7.268 | 57,473 |
| 2023-03-21 | 7.459 | 7.485 | 7.286 | 7.372 | 7.372 | 56,581 |
| 2023-03-20 | 7.806 | 7.806 | 7.286 | 7.390 | 7.390 | 100,923 |
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.