Biovica International AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 7.806 | 7.806 | 7.286 | 7.390 | 7.390 | 100,923 |
| 2023-03-17 | 7.702 | 7.806 | 7.086 | 7.797 | 7.797 | 104,297 |
| 2023-03-16 | 7.234 | 7.485 | 7.078 | 7.312 | 7.312 | 83,990 |
| 2023-03-15 | 7.546 | 7.693 | 7.112 | 7.225 | 7.225 | 167,182 |
| 2023-03-14 | 7.494 | 7.589 | 7.294 | 7.546 | 7.546 | 45,449 |
| 2023-03-13 | 7.320 | 7.546 | 7.199 | 7.494 | 7.494 | 93,670 |
| 2023-03-10 | 7.615 | 7.702 | 7.156 | 7.294 | 7.294 | 179,077 |
| 2023-03-09 | 7.971 | 8.153 | 7.615 | 7.615 | 7.615 | 254,733 |
| 2023-03-08 | 8.231 | 8.231 | 7.902 | 7.971 | 7.971 | 97,532 |
| 2023-03-07 | 8.500 | 8.500 | 7.997 | 8.361 | 8.361 | 198,240 |
| 2023-03-06 | 8.457 | 8.457 | 8.240 | 8.457 | 8.457 | 64,295 |
| 2023-03-03 | 8.023 | 8.188 | 8.006 | 8.153 | 8.153 | 173,699 |
| 2023-03-02 | 8.006 | 8.014 | 7.841 | 8.006 | 8.006 | 68,147 |
| 2023-03-01 | 7.980 | 8.006 | 7.850 | 7.962 | 7.962 | 100,230 |
| 2023-02-28 | 8.014 | 8.049 | 7.893 | 7.980 | 7.980 | 79,106 |
| 2023-02-27 | 7.468 | 7.936 | 7.459 | 7.928 | 7.928 | 264,601 |
| 2023-02-24 | 7.477 | 7.633 | 7.390 | 7.459 | 7.459 | 186,152 |
| 2023-02-23 | 7.589 | 7.667 | 7.372 | 7.477 | 7.477 | 115,048 |
| 2023-02-22 | 7.589 | 7.719 | 7.433 | 7.624 | 7.624 | 146,225 |
| 2023-02-21 | 7.728 | 7.832 | 7.494 | 7.589 | 7.589 | 38,910 |
| 2023-02-20 | 8.101 | 8.179 | 7.719 | 7.832 | 7.832 | 113,642 |
| 2023-02-17 | 7.850 | 8.066 | 7.659 | 7.997 | 7.997 | 117,309 |
| 2023-02-16 | 7.676 | 7.876 | 7.615 | 7.806 | 7.806 | 163,882 |
| 2023-02-15 | 7.667 | 7.771 | 7.598 | 7.676 | 7.676 | 133,955 |
| 2023-02-14 | 7.928 | 7.936 | 7.372 | 7.572 | 7.572 | 147,100 |
| 2023-02-13 | 7.971 | 8.023 | 7.815 | 7.936 | 7.936 | 90,618 |
| 2023-02-10 | 7.633 | 7.971 | 7.416 | 7.971 | 7.971 | 171,628 |
| 2023-02-09 | 8.387 | 8.387 | 7.650 | 7.685 | 7.685 | 178,537 |
| 2023-02-08 | 8.379 | 8.587 | 7.893 | 8.275 | 8.275 | 698,159 |
| 2023-02-07 | 7.598 | 7.954 | 7.477 | 7.754 | 7.754 | 95,207 |
| 2023-02-06 | 7.893 | 7.893 | 7.546 | 7.641 | 7.641 | 71,446 |
| 2023-02-03 | 7.676 | 7.893 | 7.416 | 7.771 | 7.771 | 299,937 |
| 2023-02-02 | 7.633 | 7.719 | 7.503 | 7.711 | 7.711 | 237,641 |
| 2023-02-01 | 7.737 | 7.763 | 7.477 | 7.702 | 7.702 | 84,157 |
| 2023-01-31 | 7.919 | 7.919 | 7.485 | 7.745 | 7.745 | 172,755 |
| 2023-01-30 | 8.127 | 8.127 | 7.693 | 7.919 | 7.919 | 248,387 |
| 2023-01-27 | 8.075 | 8.136 | 7.954 | 8.136 | 8.136 | 72,554 |
| 2023-01-26 | 7.867 | 8.075 | 7.815 | 8.075 | 8.075 | 82,488 |
| 2023-01-25 | 8.101 | 8.101 | 7.667 | 7.771 | 7.771 | 254,115 |
| 2023-01-24 | 8.014 | 8.405 | 7.954 | 8.006 | 8.006 | 293,872 |
| 2023-01-23 | 7.485 | 8.084 | 7.416 | 7.945 | 7.945 | 803,746 |
| 2023-01-20 | 7.355 | 7.633 | 7.216 | 7.416 | 7.416 | 114,056 |
| 2023-01-19 | 7.477 | 7.477 | 7.164 | 7.355 | 7.355 | 103,332 |
| 2023-01-18 | 7.511 | 7.667 | 7.303 | 7.477 | 7.477 | 269,256 |
| 2023-01-17 | 7.086 | 7.806 | 7.034 | 7.503 | 7.503 | 360,574 |
| 2023-01-16 | 7.069 | 7.182 | 6.843 | 7.086 | 7.086 | 148,460 |
| 2023-01-13 | 7.216 | 7.242 | 6.991 | 7.060 | 7.060 | 176,770 |
| 2023-01-12 | 7.355 | 7.364 | 7.052 | 7.182 | 7.182 | 166,364 |
| 2023-01-11 | 7.286 | 7.494 | 7.138 | 7.260 | 7.260 | 342,650 |
| 2023-01-10 | 7.242 | 7.320 | 7.008 | 7.277 | 7.277 | 285,484 |
| 2023-01-09 | 7.034 | 7.338 | 6.939 | 7.242 | 7.242 | 161,981 |
| 2023-01-05 | 7.190 | 7.190 | 6.965 | 7.026 | 7.026 | 21,913 |
| 2023-01-04 | 7.190 | 7.216 | 6.939 | 7.199 | 7.199 | 163,296 |
| 2023-01-03 | 7.234 | 7.234 | 6.852 | 6.939 | 6.939 | 77,899 |
| 2023-01-02 | 7.069 | 7.364 | 7.000 | 7.208 | 7.208 | 116,683 |
| 2022-12-30 | 6.956 | 7.104 | 6.774 | 7.069 | 7.069 | 60,848 |
| 2022-12-29 | 6.895 | 7.095 | 6.774 | 6.956 | 6.956 | 137,800 |
| 2022-12-28 | 7.034 | 7.034 | 6.635 | 6.895 | 6.895 | 191,285 |
| 2022-12-27 | 7.121 | 7.121 | 6.774 | 6.930 | 6.930 | 93,381 |
| 2022-12-23 | 6.982 | 7.026 | 6.765 | 6.852 | 6.852 | 130,352 |
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.