Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.670	0.670	0.620	0.628	0.628	208,627
2025-08-08	0.674	0.696	0.620	0.648	0.648	901,914
2025-08-07	0.720	0.720	0.646	0.676	0.676	822,121
2025-08-06	0.700	0.700	0.670	0.694	0.694	185,847
2025-08-05	0.656	0.688	0.646	0.666	0.666	375,309
2025-08-04	0.660	0.670	0.622	0.656	0.656	232,754
2025-08-01	0.644	0.658	0.622	0.658	0.658	17,598
2025-07-31	0.652	0.684	0.640	0.658	0.658	518,685
2025-07-30	0.668	0.688	0.652	0.652	0.652	422,616
2025-07-29	0.696	0.696	0.642	0.668	0.668	415,406
2025-07-28	0.710	0.710	0.658	0.670	0.670	347,763
2025-07-25	0.750	0.826	0.650	0.708	0.708	819,576
2025-07-24	0.698	0.800	0.640	0.706	0.706	881,461
2025-07-23	0.646	0.688	0.636	0.676	0.676	103,538
2025-07-22	0.678	0.734	0.646	0.648	0.648	392,719
2025-07-21	0.640	0.660	0.628	0.634	0.634	351,961
2025-07-18	0.722	0.774	0.586	0.670	0.670	441,557
2025-07-17	0.700	0.750	0.666	0.720	0.720	163,683
2025-07-16	0.696	0.696	0.644	0.682	0.682	262,668
2025-07-15	0.710	0.732	0.584	0.658	0.658	675,051
2025-07-14	0.722	0.771	0.674	0.674	0.674	207,062
2025-07-11	0.736	0.773	0.720	0.727	0.727	46,944
2025-07-10	0.742	0.775	0.736	0.768	0.768	104,560
2025-07-09	0.736	0.762	0.720	0.757	0.757	201,930
2025-07-08	0.766	0.769	0.744	0.744	0.744	44,085
2025-07-07	0.773	0.773	0.738	0.738	0.738	47,914
2025-07-04	0.727	0.771	0.727	0.740	0.740	91,144
2025-07-03	0.775	0.782	0.723	0.723	0.723	306,590
2025-07-02	0.768	0.768	0.701	0.723	0.723	195,826
2025-07-01	0.744	0.829	0.740	0.768	0.768	50,485
2025-06-30	0.757	0.821	0.723	0.762	0.762	117,849
2025-06-27	0.738	0.781	0.738	0.775	0.775	223,356
2025-06-26	0.773	0.773	0.696	0.757	0.757	170,495
2025-06-25	0.771	0.771	0.664	0.679	0.679	108,809
2025-06-24	0.672	0.797	0.672	0.738	0.738	171,112
2025-06-23	0.668	0.699	0.644	0.679	0.679	97,825
2025-06-19	0.620	0.698	0.620	0.657	0.657	197,504
2025-06-18	0.655	0.655	0.561	0.598	0.598	434,135
2025-06-17	0.705	0.705	0.638	0.655	0.655	54,488
2025-06-16	0.690	0.720	0.609	0.699	0.699	106,905
2025-06-13	0.675	0.747	0.635	0.692	0.692	278,933
2025-06-12	0.692	0.692	0.633	0.657	0.657	218,977
2025-06-11	0.650	0.812	0.600	0.614	0.614	1,986,124
2025-06-10	0.690	0.690	0.655	0.672	0.672	158,329
2025-06-09	0.692	0.692	0.648	0.648	0.648	149,388
2025-06-05	0.692	0.692	0.657	0.688	0.688	158,448
2025-06-04	0.718	0.727	0.683	0.705	0.705	247,182
2025-06-03	0.722	0.731	0.664	0.718	0.718	32,253
2025-06-02	0.675	0.729	0.675	0.722	0.722	35,141
2025-05-30	0.699	0.707	0.668	0.705	0.705	110,521
2025-05-28	0.699	0.705	0.659	0.692	0.692	127,116
2025-05-27	0.699	0.705	0.674	0.692	0.692	120,157
2025-05-26	0.703	0.723	0.666	0.672	0.672	134,242
2025-05-23	0.766	0.766	0.688	0.703	0.703	72,302
2025-05-22	0.762	0.777	0.685	0.777	0.777	231,253
2025-05-21	0.821	0.865	0.710	0.766	0.766	680,719
2025-05-20	0.908	0.964	0.757	0.893	0.893	208,918
2025-05-19	1.033	1.089	0.867	0.941	0.941	644,911
2025-05-16	0.758	0.847	0.758	0.812	0.812	37,619
2025-05-15	0.819	0.847	0.760	0.819	0.819	92,206

← NewerPage 6 of 21 · 1,257 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.