Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.799	1.799	1.568	1.661	1.661	198,883
2024-11-15	1.626	1.845	1.513	1.845	1.845	142,357
2024-11-14	1.607	1.624	1.522	1.578	1.578	286,197
2024-11-13	1.532	1.753	1.522	1.609	1.609	278,529
2024-11-12	1.806	1.806	1.528	1.661	1.661	97,338
2024-11-11	1.771	1.771	1.511	1.657	1.657	127,442
2024-11-08	1.583	1.827	1.509	1.816	1.816	306,332
2024-11-07	1.552	1.751	1.448	1.659	1.659	326,491
2024-11-06	1.816	1.816	1.443	1.635	1.635	1,500,183
2024-11-05	1.707	1.956	1.661	1.818	1.818	365,496
2024-11-04	1.988	1.988	1.854	1.919	1.919	96,479
2024-11-01	2.053	2.053	1.984	2.016	2.016	22,541
2024-10-31	2.094	2.237	2.030	2.057	2.057	76,937
2024-10-30	2.030	2.274	2.030	2.163	2.163	67,487
2024-10-29	2.122	2.251	2.030	2.039	2.039	81,874
2024-10-28	2.016	2.306	1.937	2.057	2.057	140,788
2024-10-25	1.951	2.016	1.830	2.016	2.016	43,707
2024-10-24	1.965	1.965	1.766	1.877	1.877	117,377
2024-10-23	1.933	2.034	1.928	1.961	1.961	78,189
2024-10-22	2.030	2.034	1.974	2.034	2.034	22,348
2024-10-21	2.053	2.053	1.919	1.997	1.997	67,352
2024-10-18	2.076	2.076	1.988	2.030	2.030	84,281
2024-10-17	2.214	2.214	2.067	2.067	2.067	47,658
2024-10-16	2.122	2.297	1.914	2.168	2.168	37,830
2024-10-15	2.247	2.247	2.122	2.122	2.122	25,784
2024-10-14	2.214	2.343	2.182	2.247	2.247	51,921
2024-10-11	2.214	2.343	2.210	2.223	2.223	81,219
2024-10-10	2.320	2.320	2.242	2.288	2.288	3,844
2024-10-09	2.237	2.348	2.237	2.302	2.302	11,756
2024-10-08	2.140	2.376	2.140	2.306	2.306	29,115
2024-10-07	2.302	2.320	2.127	2.311	2.311	53,573
2024-10-04	2.394	2.394	2.251	2.306	2.306	66,245
2024-10-03	2.306	2.417	2.306	2.380	2.380	295,382
2024-10-02	2.283	2.343	2.228	2.288	2.288	11,859
2024-10-01	2.265	2.394	2.219	2.306	2.306	58,966
2024-09-30	2.380	2.380	2.297	2.306	2.306	83,339
2024-09-27	2.223	2.431	2.223	2.380	2.380	124,888
2024-09-26	2.408	2.408	2.251	2.366	2.366	303,937
2024-09-25	2.486	2.486	2.339	2.408	2.408	107,486
2024-09-24	2.440	2.440	2.357	2.371	2.371	206,223
2024-09-23	2.473	2.574	2.436	2.440	2.440	161,116
2024-09-20	2.399	2.565	2.399	2.491	2.491	116,802
2024-09-19	2.385	2.519	2.306	2.408	2.408	102,663
2024-09-18	2.509	2.551	2.403	2.436	2.436	99,038
2024-09-17	2.643	2.763	2.509	2.509	2.509	113,450
2024-09-16	2.537	2.671	2.408	2.625	2.625	144,169
2024-09-13	2.537	2.676	2.454	2.542	2.542	625,790
2024-09-12	2.491	2.491	2.214	2.417	2.417	599,410
2024-09-11	2.399	2.399	2.270	2.320	2.320	160,528
2024-09-10	2.491	2.528	2.399	2.399	2.399	164,281
2024-09-09	2.579	2.579	2.399	2.445	2.445	14,124
2024-09-06	2.459	2.528	2.399	2.399	2.399	63,657
2024-09-05	2.399	2.463	2.399	2.440	2.440	22,100
2024-09-04	2.459	2.482	2.399	2.399	2.399	28,972
2024-09-03	2.537	2.537	2.399	2.459	2.459	60,522
2024-09-02	2.445	2.579	2.403	2.413	2.413	37,438
2024-08-30	2.463	2.482	2.399	2.449	2.449	34,792
2024-08-29	2.311	2.473	2.306	2.463	2.463	167,072
2024-08-28	2.177	2.385	2.177	2.306	2.306	85,950
2024-08-27	2.394	2.445	2.306	2.306	2.306	209,483

← NewerPage 9 of 21 · 1,258 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.