Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	29.951	31.024	29.179	30.037	30.037	23,089
2022-04-06	29.565	29.951	28.364	29.951	29.951	14,194
2022-04-05	28.664	29.823	28.364	29.565	29.565	13,724
2022-04-04	29.179	29.179	27.420	28.664	28.664	22,266
2022-04-01	28.321	29.994	27.634	29.179	29.179	24,591
2022-03-31	32.312	32.312	27.291	28.321	28.321	17,870
2022-03-30	28.278	28.578	27.506	28.192	28.192	12,426
2022-03-29	27.463	28.621	26.862	28.278	28.278	23,010
2022-03-28	25.875	26.905	25.703	26.733	26.733	52,006
2022-03-25	26.604	27.034	26.562	26.690	26.690	5,711
2022-03-24	26.132	27.377	25.789	26.819	26.819	7,167
2022-03-23	25.746	26.132	25.103	26.132	26.132	12,813
2022-03-22	25.746	28.321	25.660	25.660	25.660	32,447
2022-03-21	27.463	27.935	25.660	25.746	25.746	33,714
2022-03-18	27.463	27.849	26.390	27.162	27.162	10,098
2022-03-17	25.746	29.608	25.746	27.463	27.463	63,953
2022-03-16	25.703	25.746	25.231	25.575	25.575	17,456
2022-03-15	23.601	26.175	22.185	24.159	24.159	53,794
2022-03-14	21.970	23.343	21.884	23.043	23.043	11,219
2022-03-11	20.382	22.528	20.125	21.970	21.970	35,874
2022-03-10	21.970	22.571	19.739	21.198	21.198	35,729
2022-03-09	19.567	22.528	19.310	21.970	21.970	27,380
2022-03-08	19.868	20.125	19.181	19.567	19.567	43,347
2022-03-07	21.455	21.455	19.052	19.868	19.868	100,739
2022-03-04	22.013	22.013	20.597	21.412	21.412	27,835
2022-03-03	23.858	24.244	21.713	22.013	22.013	28,116
2022-03-02	22.871	24.159	21.627	23.000	23.000	46,928
2022-03-01	26.175	26.175	22.871	22.871	22.871	20,204
2022-02-28	24.888	25.274	22.914	25.274	25.274	25,938
2022-02-25	23.086	24.888	22.785	24.888	24.888	17,067
2022-02-24	22.657	23.086	19.481	23.086	23.086	98,806
2022-02-23	27.076	27.076	23.386	23.386	23.386	16,754
2022-02-22	22.743	24.974	21.927	24.845	24.845	88,291
2022-02-21	24.673	24.673	23.000	23.429	23.429	87,790
2022-02-18	25.746	26.175	24.459	25.060	25.060	56,469
2022-02-17	27.763	27.806	25.188	25.703	25.703	70,950
2022-02-16	28.707	28.707	27.076	27.377	27.377	16,102
2022-02-15	28.321	29.437	27.591	28.793	28.793	24,358
2022-02-14	29.608	29.608	27.463	28.321	28.321	77,724
2022-02-11	29.565	31.282	29.007	30.037	30.037	18,352
2022-02-10	28.450	30.810	28.450	30.810	30.810	12,330
2022-02-09	32.612	34.114	29.007	29.780	29.780	16,573
2022-02-08	28.664	30.810	27.034	30.810	30.810	85,292
2022-02-07	30.466	30.466	28.450	29.179	29.179	25,882
2022-02-04	29.780	29.780	28.364	29.351	29.351	32,923
2022-02-03	30.895	30.895	29.179	29.694	29.694	11,232
2022-02-02	32.397	32.397	29.694	30.166	30.166	30,110
2022-02-01	31.367	33.470	31.153	31.754	31.754	24,975
2022-01-31	31.325	31.367	29.994	31.367	31.367	19,001
2022-01-28	31.067	31.067	29.608	30.466	30.466	16,187
2022-01-27	31.196	32.226	30.595	31.067	31.067	8,769
2022-01-26	30.466	31.968	30.123	31.325	31.325	18,297
2022-01-25	30.037	33.298	29.608	30.509	30.509	36,452
2022-01-24	32.183	34.285	28.450	29.136	29.136	70,193
2022-01-21	32.612	33.041	30.938	32.183	32.183	28,945
2022-01-20	36.002	36.002	32.698	33.084	33.084	49,405
2022-01-19	29.823	37.289	28.793	34.715	34.715	113,649
2022-01-18	32.140	32.140	27.978	29.994	29.994	95,483
2022-01-17	30.895	30.895	29.823	30.724	30.724	19,811
2022-01-14	30.423	31.325	30.037	30.895	30.895	24,492

← NewerPage 20 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.