Bio-Works Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.235 | 1.500 | 1.235 | 1.450 | 1.450 | 105,628 |
| 2024-08-16 | 1.340 | 1.450 | 1.220 | 1.450 | 1.450 | 119,053 |
| 2024-08-15 | 1.255 | 1.390 | 1.255 | 1.340 | 1.340 | 42,132 |
| 2024-08-14 | 1.200 | 1.345 | 1.150 | 1.250 | 1.250 | 104,309 |
| 2024-08-13 | 1.730 | 1.750 | 1.150 | 1.445 | 1.445 | 45,543 |
| 2024-08-12 | 1.985 | 2.040 | 1.755 | 1.755 | 1.755 | 10,853 |
| 2024-08-09 | 2.070 | 2.070 | 1.985 | 1.985 | 1.985 | 519 |
| 2024-08-08 | 1.900 | 2.080 | 1.600 | 2.000 | 2.000 | 214,090 |
| 2024-08-07 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 16,430 |
| 2024-08-06 | 1.568 | 1.910 | 1.454 | 1.454 | 1.454 | 46,515 |
| 2024-08-05 | 1.354 | 1.497 | 1.354 | 1.426 | 1.426 | 103,565 |
| 2024-08-02 | 1.675 | 1.675 | 1.354 | 1.490 | 1.490 | 206,453 |
| 2024-08-01 | 1.682 | 1.682 | 1.390 | 1.675 | 1.675 | 124,402 |
| 2024-07-31 | 1.604 | 1.682 | 1.461 | 1.682 | 1.682 | 36,072 |
| 2024-07-30 | 1.711 | 1.711 | 1.682 | 1.682 | 1.682 | 25,593 |
| 2024-07-29 | 2.600 | 2.670 | 2.400 | 2.670 | 2.670 | 7,394 |
| 2024-07-26 | 2.550 | 2.600 | 2.550 | 2.600 | 2.600 | 899 |
| 2024-07-25 | 2.670 | 2.670 | 2.600 | 2.600 | 2.600 | 272 |
| 2024-07-24 | 2.750 | 2.750 | 2.100 | 2.670 | 2.670 | 21,184 |
| 2024-07-23 | 2.050 | 2.250 | 2.050 | 2.250 | 2.250 | 2,929 |
| 2024-07-22 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 20,170 |
| 2024-07-19 | 2.460 | 2.600 | 2.290 | 2.290 | 2.290 | 8,205 |
| 2024-07-18 | 2.280 | 2.400 | 2.200 | 2.400 | 2.400 | 22,015 |
| 2024-07-17 | 2.200 | 2.260 | 2.100 | 2.100 | 2.100 | 11,381 |
| 2024-07-16 | 2.540 | 2.560 | 2.180 | 2.560 | 2.560 | 12,286 |
| 2024-07-15 | 2.580 | 2.580 | 2.110 | 2.560 | 2.560 | 25,710 |
| 2024-07-12 | 2.320 | 2.600 | 2.260 | 2.590 | 2.590 | 88,512 |
| 2024-07-11 | 2.090 | 2.340 | 2.080 | 2.320 | 2.320 | 36,876 |
| 2024-07-10 | 2.000 | 2.310 | 2.000 | 2.230 | 2.230 | 24,338 |
| 2024-07-09 | 2.050 | 2.050 | 1.900 | 2.040 | 2.040 | 24,707 |
| 2024-07-08 | 2.040 | 2.060 | 2.040 | 2.050 | 2.050 | 14,881 |
| 2024-07-05 | 2.240 | 2.240 | 2.040 | 2.040 | 2.040 | 14,961 |
| 2024-07-04 | 2.140 | 2.250 | 2.010 | 2.240 | 2.240 | 18,773 |
| 2024-07-03 | 2.200 | 2.410 | 1.900 | 2.150 | 2.150 | 198,041 |
| 2024-07-02 | 2.170 | 2.580 | 2.170 | 2.570 | 2.570 | 10,867 |
| 2024-07-01 | 2.610 | 2.610 | 2.300 | 2.610 | 2.610 | 4,966 |
| 2024-06-28 | 2.200 | 2.450 | 2.080 | 2.450 | 2.450 | 68,376 |
| 2024-06-27 | 2.400 | 2.500 | 1.955 | 2.360 | 2.360 | 248,831 |
| 2024-06-26 | 2.400 | 2.650 | 2.260 | 2.600 | 2.600 | 11,642 |
| 2024-06-24 | 2.350 | 2.370 | 2.140 | 2.370 | 2.370 | 153,019 |
| 2024-06-20 | 2.180 | 2.380 | 2.100 | 2.380 | 2.380 | 50,139 |
| 2024-06-19 | 2.310 | 2.340 | 2.190 | 2.190 | 2.190 | 4,441 |
| 2024-06-18 | 2.350 | 2.740 | 2.340 | 2.360 | 2.360 | 8,678 |
| 2024-06-17 | 2.590 | 2.590 | 2.450 | 2.500 | 2.500 | 27,664 |
| 2024-06-14 | 2.740 | 2.740 | 2.480 | 2.590 | 2.590 | 4,651 |
| 2024-06-13 | 2.600 | 2.660 | 2.510 | 2.660 | 2.660 | 19,233 |
| 2024-06-12 | 2.420 | 2.730 | 2.420 | 2.690 | 2.690 | 8,715 |
| 2024-06-11 | 2.380 | 2.800 | 2.370 | 2.500 | 2.500 | 15,963 |
| 2024-06-10 | 2.300 | 2.380 | 2.060 | 2.380 | 2.380 | 79,131 |
| 2024-06-07 | 2.350 | 2.420 | 2.250 | 2.250 | 2.250 | 10,905 |
| 2024-06-05 | 2.300 | 2.650 | 2.290 | 2.400 | 2.400 | 9,763 |
| 2024-06-04 | 2.510 | 2.530 | 2.310 | 2.400 | 2.400 | 22,171 |
| 2024-06-03 | 2.720 | 2.760 | 2.510 | 2.510 | 2.510 | 25,968 |
| 2024-05-31 | 2.260 | 2.960 | 2.260 | 2.720 | 2.720 | 47,870 |
| 2024-05-30 | 2.290 | 2.290 | 2.130 | 2.260 | 2.260 | 9,503 |
| 2024-05-29 | 2.520 | 2.520 | 2.110 | 2.290 | 2.290 | 10,027 |
| 2024-05-28 | 2.200 | 2.540 | 2.200 | 2.520 | 2.520 | 29,975 |
| 2024-05-27 | 2.290 | 2.290 | 1.985 | 2.200 | 2.200 | 52,429 |
| 2024-05-24 | 1.825 | 2.390 | 1.825 | 2.100 | 2.100 | 37,710 |
| 2024-05-23 | 2.270 | 2.300 | 1.740 | 1.825 | 1.825 | 108,926 |
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.