Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.330	0.385	0.330	0.350	0.350	508,506
2026-04-29	0.339	0.339	0.313	0.313	0.313	19,777
2026-04-28	0.307	0.320	0.307	0.320	0.320	579,488
2026-04-27	0.318	0.325	0.300	0.320	0.320	1,083,088
2026-04-24	0.321	0.336	0.303	0.319	0.319	377,643
2026-04-23	0.332	0.353	0.323	0.332	0.332	500,476
2026-04-22	0.327	0.349	0.326	0.326	0.326	816,080
2026-04-21	0.348	0.348	0.340	0.340	0.340	87,563
2026-04-20	0.340	0.348	0.340	0.347	0.347	69,228
2026-04-17	0.354	0.369	0.341	0.342	0.342	144,958
2026-04-16	0.371	0.371	0.328	0.354	0.354	220,439
2026-04-15	0.384	0.384	0.350	0.350	0.350	242,710
2026-04-14	0.391	0.391	0.363	0.375	0.375	341,236
2026-04-13	0.384	0.384	0.345	0.371	0.371	109,690
2026-04-10	0.366	0.391	0.348	0.384	0.384	33,735
2026-04-09	0.360	0.388	0.351	0.366	0.366	535,771
2026-04-08	0.351	0.393	0.351	0.360	0.360	219,858
2026-04-07	0.350	0.389	0.350	0.367	0.367	257,983
2026-04-02	0.340	0.374	0.340	0.350	0.350	37,123
2026-04-01	0.355	0.372	0.310	0.363	0.363	349,576
2026-03-31	0.372	0.372	0.352	0.361	0.361	22,174
2026-03-30	0.344	0.385	0.340	0.374	0.374	355,053
2026-03-27	0.340	0.384	0.340	0.360	0.360	18,808
2026-03-26	0.366	0.368	0.341	0.342	0.342	328,052
2026-03-25	0.383	0.387	0.364	0.366	0.366	88,639
2026-03-24	0.361	0.382	0.353	0.380	0.380	118,331
2026-03-23	0.330	0.369	0.330	0.348	0.348	139,532
2026-03-20	0.338	0.348	0.322	0.330	0.330	192,782
2026-03-19	0.380	0.380	0.290	0.337	0.337	1,752,745
2026-03-18	0.372	0.514	0.371	0.400	0.400	4,133,207
2026-03-17	0.340	0.386	0.323	0.349	0.349	700,222
2026-03-16	0.308	0.390	0.304	0.330	0.330	929,962
2026-03-13	0.299	0.305	0.285	0.289	0.289	155,469
2026-03-12	0.282	0.300	0.282	0.299	0.299	385,132
2026-03-11	0.305	0.309	0.290	0.294	0.294	394,090
2026-03-10	0.305	0.310	0.300	0.309	0.309	88,432
2026-03-09	0.295	0.295	0.270	0.291	0.291	396,495
2026-03-06	0.323	0.323	0.270	0.275	0.275	2,191,626
2026-03-05	0.306	0.412	0.306	0.330	0.330	355,785
2026-03-04	0.347	0.360	0.300	0.348	0.348	665,696
2026-03-03	0.359	0.359	0.346	0.348	0.348	72,034
2026-03-02	0.370	0.394	0.357	0.360	0.360	102,790
2026-02-27	0.399	0.399	0.365	0.375	0.375	81,641
2026-02-26	0.380	0.397	0.370	0.387	0.387	35,170
2026-02-25	0.395	0.395	0.355	0.380	0.380	352,506
2026-02-24	0.407	0.407	0.355	0.395	0.395	33,070
2026-02-23	0.419	0.419	0.340	0.370	0.370	110,699
2026-02-20	0.381	0.427	0.365	0.379	0.379	644,894
2026-02-19	0.380	0.402	0.350	0.381	0.381	323,499
2026-02-18	0.380	0.398	0.380	0.380	0.380	68,305
2026-02-17	0.398	0.424	0.376	0.417	0.417	122,917
2026-02-16	0.390	0.421	0.390	0.397	0.397	20,303
2026-02-13	0.410	0.410	0.390	0.401	0.401	154,882
2026-02-12	0.392	0.426	0.378	0.402	0.402	307,643
2026-02-11	0.407	0.436	0.390	0.396	0.396	564,728
2026-02-10	0.443	0.443	0.406	0.439	0.439	84,558
2026-02-09	0.444	0.444	0.408	0.436	0.436	236,524
2026-02-06	0.323	0.444	0.323	0.444	0.444	137,779
2026-02-05	0.425	0.445	0.383	0.438	0.438	348,662
2026-02-04	0.403	0.439	0.403	0.424	0.424	159,235

← NewerPage 3 of 22 · 1,261 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.