Biovica International AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.786 | 1.818 | 1.709 | 1.762 | 1.762 | 47,482 |
| 2025-02-14 | 1.840 | 1.840 | 1.753 | 1.753 | 1.753 | 82,340 |
| 2025-02-13 | 1.914 | 1.914 | 1.757 | 1.840 | 1.840 | 106,635 |
| 2025-02-12 | 1.864 | 1.970 | 1.854 | 1.854 | 1.854 | 191,923 |
| 2025-02-11 | 1.712 | 2.030 | 1.712 | 1.864 | 1.864 | 436,383 |
| 2025-02-10 | 1.781 | 1.781 | 1.679 | 1.712 | 1.712 | 245,827 |
| 2025-02-07 | 1.919 | 1.951 | 1.626 | 1.786 | 1.786 | 275,725 |
| 2025-02-06 | 1.919 | 1.956 | 1.882 | 1.896 | 1.896 | 55,429 |
| 2025-02-05 | 1.873 | 1.961 | 1.864 | 1.882 | 1.882 | 23,078 |
| 2025-02-04 | 1.919 | 1.919 | 1.854 | 1.873 | 1.873 | 82,983 |
| 2025-02-03 | 2.007 | 2.048 | 1.854 | 1.854 | 1.854 | 270,420 |
| 2025-01-31 | 1.891 | 2.030 | 1.864 | 2.007 | 2.007 | 134,384 |
| 2025-01-30 | 2.168 | 2.168 | 1.864 | 1.937 | 1.937 | 480,024 |
| 2025-01-29 | 2.030 | 2.168 | 2.030 | 2.113 | 2.113 | 236,443 |
| 2025-01-28 | 1.993 | 2.071 | 1.951 | 2.030 | 2.030 | 218,905 |
| 2025-01-27 | 1.924 | 2.071 | 1.850 | 1.947 | 1.947 | 699,087 |
| 2025-01-24 | 1.685 | 1.937 | 1.616 | 1.845 | 1.845 | 856,132 |
| 2025-01-23 | 1.663 | 1.707 | 1.594 | 1.637 | 1.637 | 334,727 |
| 2025-01-22 | 1.751 | 1.753 | 1.640 | 1.692 | 1.692 | 164,180 |
| 2025-01-21 | 1.832 | 1.933 | 1.666 | 1.751 | 1.751 | 296,912 |
| 2025-01-20 | 1.659 | 1.799 | 1.639 | 1.734 | 1.734 | 89,193 |
| 2025-01-17 | 1.840 | 1.840 | 1.674 | 1.692 | 1.692 | 202,903 |
| 2025-01-16 | 1.699 | 1.843 | 1.699 | 1.843 | 1.843 | 95,291 |
| 2025-01-15 | 1.729 | 1.845 | 1.688 | 1.744 | 1.744 | 96,968 |
| 2025-01-14 | 1.683 | 1.779 | 1.592 | 1.653 | 1.653 | 117,480 |
| 2025-01-13 | 1.845 | 1.845 | 1.635 | 1.683 | 1.683 | 143,870 |
| 2025-01-10 | 1.644 | 1.821 | 1.642 | 1.790 | 1.790 | 33,146 |
| 2025-01-09 | 1.661 | 1.707 | 1.642 | 1.644 | 1.644 | 126,049 |
| 2025-01-08 | 1.738 | 1.738 | 1.633 | 1.633 | 1.633 | 129,764 |
| 2025-01-07 | 1.786 | 1.845 | 1.679 | 1.687 | 1.687 | 119,513 |
| 2025-01-03 | 1.845 | 1.859 | 1.711 | 1.786 | 1.786 | 43,240 |
| 2025-01-02 | 1.843 | 2.030 | 1.727 | 1.840 | 1.840 | 193,223 |
| 2024-12-30 | 1.701 | 2.020 | 1.432 | 1.845 | 1.845 | 155,697 |
| 2024-12-27 | 1.615 | 1.722 | 1.596 | 1.705 | 1.705 | 46,944 |
| 2024-12-23 | 1.487 | 1.596 | 1.421 | 1.592 | 1.592 | 464,840 |
| 2024-12-20 | 1.467 | 1.615 | 1.412 | 1.603 | 1.603 | 151,293 |
| 2024-12-19 | 1.476 | 1.905 | 1.292 | 1.476 | 1.476 | 873,406 |
| 2024-12-18 | 1.633 | 1.633 | 1.495 | 1.495 | 1.495 | 316,023 |
| 2024-12-17 | 1.747 | 1.836 | 1.615 | 1.633 | 1.633 | 336,544 |
| 2024-12-16 | 1.965 | 1.965 | 1.707 | 1.757 | 1.757 | 434,496 |
| 2024-12-13 | 2.127 | 2.163 | 1.937 | 1.988 | 1.988 | 257,551 |
| 2024-12-12 | 2.030 | 2.168 | 1.712 | 2.099 | 2.099 | 1,000,425 |
| 2024-12-11 | 2.509 | 2.722 | 2.491 | 2.717 | 2.717 | 240,306 |
| 2024-12-10 | 2.551 | 2.574 | 2.449 | 2.449 | 2.449 | 251,756 |
| 2024-12-09 | 2.583 | 2.620 | 2.473 | 2.528 | 2.528 | 185,897 |
| 2024-12-06 | 2.560 | 2.602 | 2.431 | 2.533 | 2.533 | 347,507 |
| 2024-12-05 | 2.413 | 2.413 | 2.306 | 2.316 | 2.316 | 65,734 |
| 2024-12-04 | 2.551 | 2.551 | 2.334 | 2.413 | 2.413 | 127,929 |
| 2024-12-03 | 2.399 | 2.611 | 2.362 | 2.463 | 2.463 | 360,570 |
| 2024-12-02 | 2.371 | 2.745 | 2.316 | 2.325 | 2.325 | 1,154,818 |
| 2024-11-29 | 2.122 | 2.200 | 1.829 | 2.122 | 2.122 | 54,256 |
| 2024-11-28 | 2.205 | 2.205 | 1.716 | 2.131 | 2.131 | 144,900 |
| 2024-11-27 | 1.984 | 2.168 | 1.910 | 2.168 | 2.168 | 65,017 |
| 2024-11-26 | 1.864 | 2.030 | 1.864 | 1.984 | 1.984 | 168,474 |
| 2024-11-25 | 1.723 | 1.933 | 1.664 | 1.864 | 1.864 | 200,024 |
| 2024-11-22 | 1.607 | 1.740 | 1.605 | 1.723 | 1.723 | 45,772 |
| 2024-11-21 | 1.663 | 1.663 | 1.605 | 1.661 | 1.661 | 27,763 |
| 2024-11-20 | 1.795 | 1.795 | 1.504 | 1.663 | 1.663 | 453,080 |
| 2024-11-19 | 1.627 | 1.661 | 1.526 | 1.587 | 1.587 | 230,441 |
| 2024-11-18 | 1.799 | 1.799 | 1.568 | 1.661 | 1.661 | 198,883 |
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.