Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.445	0.445	0.405	0.434	0.434	605,644
2026-02-02	0.422	0.446	0.417	0.430	0.430	58,308
2026-01-30	0.424	0.457	0.411	0.443	0.443	249,105
2026-01-29	0.433	0.460	0.424	0.457	0.457	602,592
2026-01-28	0.438	0.438	0.404	0.421	0.421	211,089
2026-01-27	0.404	0.442	0.390	0.437	0.437	1,028,334
2026-01-26	0.400	0.440	0.385	0.402	0.402	1,342,647
2026-01-23	0.403	0.443	0.384	0.400	0.400	267,890
2026-01-22	0.400	0.448	0.386	0.402	0.402	167,865
2026-01-21	0.422	0.428	0.397	0.421	0.421	130,179
2026-01-20	0.440	0.440	0.417	0.421	0.421	26,632
2026-01-19	0.400	0.450	0.394	0.432	0.432	21,052
2026-01-16	0.411	0.426	0.394	0.417	0.417	168,708
2026-01-15	0.423	0.435	0.411	0.411	0.411	55,553
2026-01-14	0.395	0.439	0.381	0.423	0.423	128,179
2026-01-13	0.427	0.427	0.398	0.399	0.399	1,118,726
2026-01-12	0.447	0.447	0.421	0.439	0.439	124,106
2026-01-09	0.416	0.451	0.416	0.447	0.447	191,155
2026-01-08	0.419	0.518	0.408	0.445	0.445	512,086
2026-01-07	0.430	0.460	0.399	0.430	0.430	623,364
2026-01-05	0.431	0.473	0.427	0.444	0.444	167,340
2026-01-02	0.378	0.449	0.355	0.431	0.431	704,403
2025-12-30	0.330	0.380	0.330	0.370	0.370	605,988
2025-12-29	0.338	0.344	0.311	0.339	0.339	573,263
2025-12-23	0.335	0.337	0.304	0.337	0.337	1,355,841
2025-12-22	0.331	0.346	0.326	0.336	0.336	387,899
2025-12-19	0.350	0.360	0.321	0.348	0.348	366,633
2025-12-18	0.458	0.466	0.320	0.350	0.350	7,114,816
2025-12-17	0.524	0.588	0.502	0.536	0.536	110,276
2025-12-16	0.586	0.586	0.514	0.544	0.544	189,141
2025-12-15	0.552	0.588	0.534	0.560	0.560	547,159
2025-12-12	0.540	0.550	0.518	0.538	0.538	115,227
2025-12-11	0.522	0.538	0.504	0.528	0.528	68,243
2025-12-10	0.518	0.524	0.500	0.522	0.522	48,764
2025-12-09	0.510	0.518	0.500	0.518	0.518	25,359
2025-12-08	0.512	0.550	0.495	0.510	0.510	277,606
2025-12-05	0.564	0.564	0.530	0.554	0.554	30,446
2025-12-04	0.566	0.568	0.534	0.568	0.568	13,597
2025-12-03	0.530	0.590	0.528	0.544	0.544	173,272
2025-12-02	0.548	0.548	0.516	0.548	0.548	110,578
2025-12-01	0.492	0.568	0.492	0.548	0.548	206,424
2025-11-28	0.510	0.546	0.490	0.530	0.530	23,558
2025-11-27	0.534	0.534	0.494	0.524	0.524	159,985
2025-11-26	0.550	0.550	0.522	0.532	0.532	62,555
2025-11-25	0.532	0.560	0.530	0.554	0.554	17,124
2025-11-24	0.516	0.580	0.514	0.568	0.568	110,854
2025-11-21	0.532	0.548	0.524	0.528	0.528	46,653
2025-11-20	0.526	0.540	0.514	0.534	0.534	53,784
2025-11-19	0.532	0.532	0.520	0.530	0.530	3,668
2025-11-18	0.590	0.590	0.520	0.546	0.546	267,483
2025-11-17	0.596	0.596	0.536	0.580	0.580	70,066
2025-11-14	0.558	0.570	0.530	0.552	0.552	74,869
2025-11-13	0.558	0.572	0.550	0.572	0.572	76,790
2025-11-12	0.560	0.584	0.556	0.568	0.568	221,369
2025-11-11	0.600	0.600	0.562	0.588	0.588	121,499
2025-11-10	0.556	0.610	0.556	0.596	0.596	309,320
2025-11-07	0.590	0.590	0.530	0.588	0.588	295,747
2025-11-06	0.576	0.610	0.534	0.590	0.590	469,727
2025-11-05	0.492	0.588	0.452	0.530	0.530	577,778
2025-11-04	0.475	0.510	0.472	0.492	0.492	365,186

← NewerPage 4 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.