Biovica International AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 7.156 | 7.294 | 6.852 | 6.895 | 6.895 | 158,517 |
| 2022-12-21 | 7.685 | 7.685 | 6.982 | 7.156 | 7.156 | 341,912 |
| 2022-12-20 | 7.364 | 7.719 | 7.043 | 7.555 | 7.555 | 86,742 |
| 2022-12-19 | 7.182 | 7.806 | 6.939 | 7.355 | 7.355 | 304,802 |
| 2022-12-16 | 7.190 | 7.260 | 6.852 | 7.182 | 7.182 | 33,244 |
| 2022-12-15 | 7.199 | 7.372 | 6.939 | 7.190 | 7.190 | 37,263 |
| 2022-12-14 | 7.216 | 7.511 | 6.852 | 7.338 | 7.338 | 27,417 |
| 2022-12-13 | 7.190 | 7.546 | 6.930 | 7.216 | 7.216 | 84,082 |
| 2022-12-12 | 7.060 | 7.286 | 6.722 | 7.190 | 7.190 | 59,875 |
| 2022-12-09 | 6.939 | 7.451 | 6.722 | 7.069 | 7.069 | 148,758 |
| 2022-12-08 | 7.581 | 7.711 | 6.722 | 6.895 | 6.895 | 276,306 |
| 2022-12-07 | 8.812 | 8.812 | 7.546 | 7.546 | 7.546 | 240,023 |
| 2022-12-06 | 8.587 | 8.760 | 8.205 | 8.569 | 8.569 | 105,714 |
| 2022-12-05 | 9.506 | 9.506 | 8.439 | 8.500 | 8.500 | 200,584 |
| 2022-12-02 | 10.079 | 10.113 | 8.847 | 9.315 | 9.315 | 166,114 |
| 2022-12-01 | 7.980 | 10.408 | 7.980 | 10.113 | 10.113 | 261,894 |
| 2022-11-30 | 7.876 | 8.066 | 7.685 | 7.980 | 7.980 | 78,064 |
| 2022-11-29 | 8.153 | 8.153 | 7.737 | 7.876 | 7.876 | 116,912 |
| 2022-11-28 | 7.598 | 8.127 | 7.598 | 7.850 | 7.850 | 86,039 |
| 2022-11-25 | 7.702 | 7.702 | 7.459 | 7.676 | 7.676 | 154,891 |
| 2022-11-24 | 7.711 | 7.711 | 7.537 | 7.685 | 7.685 | 66,968 |
| 2022-11-23 | 7.624 | 7.797 | 7.555 | 7.711 | 7.711 | 31,269 |
| 2022-11-22 | 7.572 | 7.771 | 7.546 | 7.624 | 7.624 | 76,853 |
| 2022-11-21 | 7.789 | 7.789 | 7.563 | 7.667 | 7.667 | 38,879 |
| 2022-11-18 | 7.719 | 7.910 | 7.563 | 7.789 | 7.789 | 42,478 |
| 2022-11-17 | 7.806 | 7.806 | 7.563 | 7.719 | 7.719 | 61,539 |
| 2022-11-16 | 7.980 | 7.980 | 7.641 | 7.641 | 7.641 | 7,712 |
| 2022-11-15 | 7.728 | 7.971 | 7.598 | 7.902 | 7.902 | 31,397 |
| 2022-11-14 | 7.815 | 8.240 | 7.789 | 7.867 | 7.867 | 49,864 |
| 2022-11-11 | 7.896 | 8.582 | 7.509 | 7.638 | 7.638 | 79,871 |
| 2022-11-10 | 8.299 | 8.299 | 7.724 | 7.896 | 7.896 | 75,856 |
| 2022-11-09 | 8.024 | 8.402 | 7.981 | 8.153 | 8.153 | 41,482 |
| 2022-11-08 | 8.016 | 8.144 | 7.913 | 8.024 | 8.024 | 24,254 |
| 2022-11-07 | 8.410 | 8.556 | 7.981 | 7.981 | 7.981 | 37,414 |
| 2022-11-04 | 8.102 | 8.445 | 7.913 | 8.359 | 8.359 | 29,761 |
| 2022-11-03 | 7.501 | 8.059 | 7.501 | 7.904 | 7.904 | 41,095 |
| 2022-11-02 | 7.801 | 7.801 | 7.552 | 7.801 | 7.801 | 39,761 |
| 2022-11-01 | 7.844 | 7.844 | 7.552 | 7.638 | 7.638 | 80,117 |
| 2022-10-31 | 7.964 | 7.973 | 7.638 | 7.655 | 7.655 | 61,803 |
| 2022-10-28 | 7.956 | 7.981 | 7.750 | 7.964 | 7.964 | 45,284 |
| 2022-10-27 | 8.093 | 8.093 | 7.750 | 7.896 | 7.896 | 20,868 |
| 2022-10-26 | 8.093 | 8.093 | 7.921 | 8.084 | 8.084 | 14,125 |
| 2022-10-25 | 8.093 | 8.093 | 7.904 | 8.093 | 8.093 | 34,465 |
| 2022-10-24 | 8.239 | 8.359 | 7.844 | 8.102 | 8.102 | 30,339 |
| 2022-10-21 | 8.385 | 8.488 | 8.067 | 8.179 | 8.179 | 74,008 |
| 2022-10-20 | 8.994 | 8.994 | 7.981 | 8.144 | 8.144 | 90,548 |
| 2022-10-19 | 9.320 | 9.320 | 8.548 | 8.994 | 8.994 | 66,356 |
| 2022-10-18 | 9.784 | 11.311 | 8.702 | 9.234 | 9.234 | 521,210 |
| 2022-10-17 | 15.671 | 16.237 | 13.628 | 13.852 | 13.852 | 69,813 |
| 2022-10-14 | 15.877 | 16.254 | 15.379 | 15.448 | 15.448 | 30,157 |
| 2022-10-13 | 14.229 | 14.830 | 14.229 | 14.710 | 14.710 | 43,244 |
| 2022-10-12 | 14.761 | 14.761 | 13.611 | 14.229 | 14.229 | 90,770 |
| 2022-10-11 | 15.946 | 15.946 | 14.641 | 14.761 | 14.761 | 41,520 |
| 2022-10-10 | 16.409 | 16.409 | 15.516 | 15.946 | 15.946 | 28,357 |
| 2022-10-07 | 16.649 | 16.787 | 16.306 | 16.409 | 16.409 | 16,505 |
| 2022-10-06 | 16.203 | 16.718 | 16.203 | 16.323 | 16.323 | 6,239 |
| 2022-10-05 | 16.941 | 17.044 | 16.134 | 16.254 | 16.254 | 18,632 |
| 2022-10-04 | 16.649 | 16.649 | 16.272 | 16.495 | 16.495 | 33,293 |
| 2022-10-03 | 17.164 | 17.164 | 16.272 | 16.392 | 16.392 | 29,325 |
| 2022-09-30 | 17.379 | 17.765 | 16.529 | 17.164 | 17.164 | 13,720 |
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.