Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	27.034	27.763	26.733	27.634	27.634	4,973
2022-07-06	27.463	28.192	27.463	27.892	27.892	36,535
2022-07-05	27.978	28.278	26.948	27.591	27.591	18,787
2022-07-04	28.707	28.707	27.334	27.978	27.978	17,167
2022-07-01	27.978	27.978	26.433	27.548	27.548	22,322
2022-06-30	27.463	28.020	26.647	27.978	27.978	6,356
2022-06-29	28.321	28.450	27.463	27.463	27.463	7,004
2022-06-28	28.321	28.879	27.978	28.493	28.493	8,146
2022-06-27	30.295	30.295	27.463	29.179	29.179	27,076
2022-06-23	29.994	30.381	29.093	30.381	30.381	7,510
2022-06-22	30.080	30.681	29.136	30.209	30.209	12,542
2022-06-21	30.338	30.895	30.037	30.509	30.509	6,454
2022-06-20	30.466	31.110	30.252	30.724	30.724	9,883
2022-06-17	28.450	30.853	28.450	30.381	30.381	20,705
2022-06-16	30.981	31.711	27.935	29.823	29.823	36,292
2022-06-15	30.724	31.711	28.965	30.981	30.981	28,377
2022-06-14	29.308	30.853	28.621	30.767	30.767	16,368
2022-06-13	29.565	29.565	27.892	28.664	28.664	32,179
2022-06-10	29.737	30.252	28.364	29.136	29.136	10,489
2022-06-09	28.707	29.866	27.720	29.737	29.737	23,225
2022-06-08	28.321	29.093	27.248	29.093	29.093	19,491
2022-06-07	31.153	32.011	27.849	28.321	28.321	39,950
2022-06-03	32.140	32.269	29.565	31.153	31.153	54,688
2022-06-02	32.569	33.127	30.724	32.183	32.183	33,810
2022-06-01	32.526	32.612	31.153	32.569	32.569	36,605
2022-05-31	32.569	32.569	30.853	32.526	32.526	13,360
2022-05-30	32.397	33.384	31.582	32.569	32.569	27,214
2022-05-27	29.823	38.190	29.823	32.397	32.397	30,694
2022-05-25	29.823	29.823	28.836	29.823	29.823	14,660
2022-05-24	30.724	30.724	29.608	29.866	29.866	16,437
2022-05-23	30.037	31.496	30.037	30.681	30.681	15,193
2022-05-20	29.136	30.037	27.935	30.037	30.037	35,722
2022-05-19	27.892	29.136	26.905	29.136	29.136	25,452
2022-05-18	27.506	28.278	26.948	27.806	27.806	11,213
2022-05-17	27.377	28.321	26.433	28.321	28.321	16,481
2022-05-16	24.931	27.377	24.931	27.377	27.377	10,521
2022-05-13	25.017	26.347	23.772	26.218	26.218	31,636
2022-05-12	26.647	28.450	25.746	25.832	25.832	6,632
2022-05-11	25.660	26.690	25.231	26.519	26.519	29,432
2022-05-10	24.802	25.746	24.802	25.618	25.618	12,985
2022-05-09	25.489	25.489	23.772	25.146	25.146	18,771
2022-05-06	26.604	26.604	25.060	26.132	26.132	11,800
2022-05-05	27.162	27.377	25.789	26.733	26.733	6,164
2022-05-04	26.004	27.420	25.575	27.420	27.420	13,680
2022-05-03	28.278	28.278	25.875	26.004	26.004	33,748
2022-05-02	29.951	29.951	25.746	27.420	27.420	16,088
2022-04-29	28.321	29.179	26.390	27.291	27.291	52,501
2022-04-28	26.562	26.562	24.030	25.746	25.746	50,026
2022-04-27	27.205	27.205	24.888	26.562	26.562	4,586
2022-04-26	25.317	27.119	24.459	24.459	24.459	15,424
2022-04-25	29.737	29.737	24.631	24.631	24.631	62,500
2022-04-22	28.020	29.308	25.918	26.647	26.647	81,099
2022-04-21	30.037	30.037	28.750	29.780	29.780	33,586
2022-04-20	28.750	30.037	27.978	30.037	30.037	32,284
2022-04-19	30.552	30.810	29.179	29.823	29.823	16,964
2022-04-14	30.767	30.767	29.308	30.552	30.552	1,247
2022-04-13	28.321	29.351	27.806	29.308	29.308	14,579
2022-04-12	29.780	29.780	28.192	28.235	28.235	11,853
2022-04-11	30.209	30.209	28.063	29.780	29.780	14,120
2022-04-08	31.325	31.325	29.394	30.209	30.209	95,926

← NewerPage 19 of 22 · 1,263 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.