Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.819	0.847	0.760	0.819	0.819	92,206
2025-05-14	0.666	0.847	0.618	0.821	0.821	824,674
2025-05-13	0.664	0.718	0.659	0.709	0.709	309,862
2025-05-12	0.773	0.773	0.600	0.653	0.653	507,246
2025-05-09	0.819	0.819	0.635	0.716	0.716	592,490
2025-05-08	0.816	0.829	0.762	0.814	0.814	39,021
2025-05-07	0.851	0.854	0.784	0.816	0.816	157,292
2025-05-06	0.847	0.851	0.707	0.768	0.768	152,367
2025-05-05	0.696	0.919	0.696	0.773	0.773	95,817
2025-05-02	0.655	0.969	0.600	0.738	0.738	354,049
2025-04-30	0.602	0.650	0.600	0.646	0.646	73,354
2025-04-29	0.626	0.681	0.626	0.668	0.668	74,368
2025-04-28	0.692	0.692	0.609	0.672	0.672	190,345
2025-04-25	0.613	0.692	0.572	0.644	0.644	146,321
2025-04-24	0.646	0.655	0.563	0.590	0.590	97,640
2025-04-23	0.729	0.913	0.554	0.609	0.609	1,029,378
2025-04-22	0.681	0.738	0.590	0.733	0.733	341,275
2025-04-17	0.701	0.781	0.664	0.740	0.740	168,945
2025-04-16	0.727	0.727	0.677	0.699	0.699	74,414
2025-04-15	0.725	0.731	0.646	0.664	0.664	128,267
2025-04-14	0.655	0.738	0.655	0.725	0.725	83,021
2025-04-11	0.742	0.825	0.646	0.646	0.646	133,729
2025-04-10	0.758	0.830	0.646	0.738	0.738	312,554
2025-04-09	0.821	0.821	0.729	0.758	0.758	40,434
2025-04-08	0.841	0.875	0.701	0.823	0.823	52,461
2025-04-07	0.742	0.917	0.461	0.832	0.832	664,121
2025-04-04	0.863	0.863	0.738	0.793	0.793	481,431
2025-04-03	0.886	0.886	0.853	0.863	0.863	81,072
2025-04-02	0.923	0.987	0.886	0.892	0.892	51,725
2025-04-01	0.901	0.956	0.866	0.934	0.934	95,488
2025-03-31	0.923	0.948	0.861	0.868	0.868	36,728
2025-03-28	0.967	0.967	0.898	0.921	0.921	46,288
2025-03-27	0.960	0.960	0.879	0.886	0.886	151,299
2025-03-26	0.890	0.995	0.890	0.911	0.911	169,586
2025-03-25	0.888	0.922	0.868	0.888	0.888	194,029
2025-03-24	0.876	0.904	0.831	0.888	0.888	465,611
2025-03-21	0.764	0.848	0.764	0.830	0.830	353,557
2025-03-20	0.880	0.913	0.693	0.764	0.764	769,744
2025-03-19	0.972	0.972	0.876	0.923	0.923	180,416
2025-03-18	0.950	0.974	0.923	0.950	0.950	117,245
2025-03-17	1.022	1.022	0.830	0.923	0.923	670,197
2025-03-14	1.083	1.115	0.909	1.028	1.028	1,139,535
2025-03-13	1.199	1.199	0.784	1.107	1.107	2,283,475
2025-03-12	1.565	1.567	1.402	1.419	1.419	235,653
2025-03-11	1.651	1.742	1.382	1.539	1.539	371,016
2025-03-10	1.753	1.845	1.616	1.650	1.650	452,399
2025-03-07	1.716	1.771	1.688	1.749	1.749	59,415
2025-03-06	1.794	1.836	1.699	1.727	1.727	148,943
2025-03-05	1.836	1.836	1.714	1.753	1.753	169,065
2025-03-04	1.790	1.836	1.690	1.699	1.699	137,225
2025-03-03	1.698	1.836	1.688	1.760	1.760	230,154
2025-02-28	1.661	2.067	1.640	1.707	1.707	438,650
2025-02-27	1.663	1.751	1.629	1.661	1.661	197,766
2025-02-26	1.794	1.794	1.620	1.681	1.681	127,356
2025-02-25	1.840	1.887	1.615	1.698	1.698	236,271
2025-02-24	1.795	1.891	1.782	1.842	1.842	53,684
2025-02-21	1.891	1.891	1.753	1.771	1.771	67,145
2025-02-20	1.896	1.901	1.679	1.864	1.864	254,019
2025-02-19	1.668	2.030	1.615	1.933	1.933	693,895
2025-02-18	1.779	1.779	1.631	1.644	1.644	460,564

← NewerPage 7 of 22 · 1,262 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.