Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.568	0.568	0.500	0.500	0.500	644,608
2026-07-27	0.532	0.572	0.470	0.540	0.540	1,400,945
2026-07-24	0.500	0.540	0.480	0.528	0.528	2,062,206
2026-07-23	0.490	0.495	0.473	0.490	0.490	333,039
2026-07-22	0.460	0.497	0.421	0.485	0.485	1,253,692
2026-07-21	0.450	0.494	0.448	0.450	0.450	1,147,475
2026-07-20	0.430	0.495	0.420	0.448	0.448	383,691
2026-07-17	0.432	0.480	0.418	0.420	0.420	462,778
2026-07-16	0.450	0.450	0.414	0.420	0.420	849,318
2026-07-15	0.425	0.494	0.425	0.451	0.451	1,183,598
2026-07-14	0.410	0.431	0.410	0.416	0.416	144,486
2026-07-13	0.429	0.430	0.411	0.411	0.411	482,835
2026-07-10	0.363	0.408	0.363	0.408	0.408	881,871
2026-07-09	0.376	0.402	0.372	0.380	0.380	218,017
2026-07-08	0.387	0.439	0.370	0.370	0.370	421,650
2026-07-07	0.378	0.415	0.356	0.400	0.400	1,176,187
2026-07-06	0.370	0.381	0.362	0.381	0.381	91,066
2026-07-03	0.370	0.384	0.360	0.360	0.360	321,160
2026-07-02	0.367	0.387	0.352	0.370	0.370	1,238,893
2026-07-01	0.360	0.458	0.345	0.356	0.356	635,017
2026-06-30	0.361	0.368	0.313	0.360	0.360	1,337,497
2026-06-29	0.351	0.360	0.338	0.356	0.356	306,038
2026-06-26	0.355	0.365	0.338	0.350	0.350	584,111
2026-06-25	0.363	0.373	0.341	0.355	0.355	473,359
2026-06-24	0.396	0.396	0.356	0.361	0.361	369,238
2026-06-23	0.340	0.362	0.340	0.351	0.351	1,004,793
2026-06-22	0.421	0.444	0.300	0.366	0.366	3,415,269
2026-06-18	0.376	0.477	0.356	0.419	0.419	2,730,420
2026-06-17	0.338	0.400	0.331	0.365	0.365	4,381,637
2026-06-16	0.347	0.352	0.312	0.315	0.315	1,069,427
2026-06-15	0.349	0.349	0.331	0.348	0.348	393,490
2026-06-12	0.350	0.365	0.333	0.346	0.346	296,022
2026-06-11	0.355	0.363	0.341	0.345	0.345	638,517
2026-06-10	0.350	0.362	0.336	0.361	0.361	601,184
2026-06-09	0.350	0.362	0.320	0.362	0.362	1,455,115
2026-06-08	0.351	0.361	0.342	0.361	0.361	488,697
2026-06-05	0.367	0.367	0.350	0.356	0.356	776,690
2026-06-04	0.361	0.375	0.351	0.367	0.367	269,536
2026-06-03	0.355	0.385	0.350	0.367	0.367	277,309
2026-06-02	0.366	0.366	0.350	0.350	0.350	225,644
2026-06-01	0.387	0.387	0.349	0.360	0.360	1,010,861
2026-05-29	0.348	0.369	0.348	0.360	0.360	466,357
2026-05-28	0.348	0.355	0.321	0.349	0.349	1,635,428
2026-05-27	0.347	0.355	0.324	0.329	0.329	1,125,769
2026-05-26	0.321	0.350	0.321	0.348	0.348	726,989
2026-05-25	0.326	0.332	0.312	0.321	0.321	770,609
2026-05-22	0.311	0.335	0.311	0.321	0.321	89,772
2026-05-21	0.337	0.337	0.313	0.324	0.324	82,071
2026-05-20	0.326	0.338	0.317	0.333	0.333	42,615
2026-05-19	0.347	0.347	0.326	0.341	0.341	235,869
2026-05-18	0.350	0.350	0.332	0.347	0.347	196,796
2026-05-15	0.330	0.350	0.330	0.350	0.350	363,240
2026-05-13	0.339	0.339	0.327	0.336	0.336	48,382
2026-05-12	0.342	0.348	0.330	0.330	0.330	88,266
2026-05-11	0.357	0.360	0.330	0.346	0.346	400,420
2026-05-08	0.334	0.357	0.318	0.355	0.355	412,631
2026-05-07	0.320	0.346	0.318	0.318	0.318	180,819
2026-05-06	0.357	0.357	0.317	0.332	0.332	350,563
2026-05-05	0.336	0.359	0.313	0.359	0.359	215,321
2026-05-04	0.369	0.369	0.306	0.317	0.317	883,156

← NewerPage 2 of 5 · 251 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.