Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.495	0.508	0.471	0.495	0.495	503,809
2025-10-31	0.500	0.502	0.490	0.490	0.490	109,821
2025-10-30	0.514	0.532	0.480	0.504	0.504	478,444
2025-10-29	0.538	0.538	0.510	0.528	0.528	235,174
2025-10-28	0.550	0.550	0.482	0.538	0.538	456,485
2025-10-27	0.560	0.576	0.532	0.548	0.548	109,197
2025-10-24	0.576	0.576	0.550	0.560	0.560	152,400
2025-10-23	0.554	0.576	0.554	0.570	0.570	144,624
2025-10-22	0.582	0.582	0.554	0.572	0.572	137,718
2025-10-21	0.574	0.578	0.550	0.578	0.578	177,589
2025-10-20	0.590	0.590	0.554	0.576	0.576	269,935
2025-10-17	0.578	0.590	0.574	0.590	0.590	37,306
2025-10-16	0.576	0.598	0.576	0.588	0.588	88,111
2025-10-15	0.580	0.590	0.574	0.586	0.586	181,044
2025-10-14	0.600	0.600	0.574	0.580	0.580	74,162
2025-10-13	0.576	0.588	0.570	0.586	0.586	534,004
2025-10-10	0.620	0.620	0.574	0.584	0.584	264,299
2025-10-09	0.590	0.614	0.580	0.600	0.600	261,245
2025-10-08	0.590	0.602	0.580	0.596	0.596	527,382
2025-10-07	0.582	0.600	0.576	0.598	0.598	359,049
2025-10-06	0.624	0.630	0.578	0.596	0.596	673,111
2025-10-03	0.608	0.630	0.606	0.624	0.624	68,955
2025-10-02	0.608	0.622	0.606	0.614	0.614	26,614
2025-10-01	0.614	0.614	0.600	0.608	0.608	70,989
2025-09-30	0.594	0.614	0.592	0.614	0.614	60,507
2025-09-29	0.600	0.606	0.590	0.606	0.606	166,965
2025-09-26	0.608	0.618	0.594	0.610	0.610	191,030
2025-09-25	0.608	0.616	0.592	0.608	0.608	148,559
2025-09-24	0.618	0.618	0.596	0.608	0.608	50,553
2025-09-23	0.618	0.618	0.602	0.618	0.618	96,364
2025-09-22	0.618	0.620	0.598	0.610	0.610	227,458
2025-09-19	0.602	0.618	0.590	0.618	0.618	545,696
2025-09-18	0.604	0.616	0.590	0.610	0.610	880,365
2025-09-17	0.610	0.616	0.600	0.614	0.614	132,734
2025-09-16	0.630	0.630	0.600	0.624	0.624	827,007
2025-09-15	0.630	0.632	0.600	0.626	0.626	634,850
2025-09-12	0.626	0.640	0.618	0.630	0.630	148,335
2025-09-11	0.626	0.638	0.600	0.614	0.614	1,713,998
2025-09-10	0.620	0.648	0.618	0.626	0.626	511,944
2025-09-09	0.636	0.636	0.620	0.630	0.630	45,912
2025-09-08	0.620	0.628	0.618	0.628	0.628	174,632
2025-09-05	0.636	0.636	0.618	0.632	0.632	194,392
2025-09-04	0.632	0.638	0.618	0.628	0.628	451,813
2025-09-03	0.638	0.638	0.600	0.632	0.632	974,236
2025-09-02	0.630	0.664	0.622	0.638	0.638	454,274
2025-09-01	0.674	0.674	0.622	0.646	0.646	489,017
2025-08-29	0.668	0.670	0.622	0.670	0.670	684,945
2025-08-28	0.666	0.666	0.630	0.644	0.644	180,305
2025-08-27	0.640	0.658	0.630	0.658	0.658	449,017
2025-08-26	0.638	0.666	0.630	0.640	0.640	733,838
2025-08-25	0.620	0.638	0.620	0.638	0.638	313,206
2025-08-22	0.640	0.650	0.636	0.638	0.638	249,891
2025-08-21	0.634	0.670	0.630	0.642	0.642	600,293
2025-08-20	0.646	0.646	0.630	0.644	0.644	232,760
2025-08-19	0.636	0.648	0.630	0.646	0.646	71,989
2025-08-18	0.678	0.678	0.622	0.646	0.646	469,152
2025-08-15	0.670	0.684	0.648	0.684	0.684	156,717
2025-08-14	0.664	0.686	0.648	0.678	0.678	237,967
2025-08-13	0.654	0.664	0.612	0.664	0.664	361,659
2025-08-12	0.616	0.642	0.612	0.626	0.626	301,617

← NewerPage 5 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.