Bio-Works Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 2.350 | 2.350 | 2.280 | 2.280 | 2.280 | 8,040 |
| 2024-05-21 | 2.550 | 2.550 | 2.350 | 2.350 | 2.350 | 32,501 |
| 2024-05-20 | 2.350 | 2.630 | 2.350 | 2.550 | 2.550 | 33,792 |
| 2024-05-17 | 2.790 | 2.790 | 2.240 | 2.350 | 2.350 | 74,026 |
| 2024-05-16 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 5 |
| 2024-05-15 | 2.640 | 2.780 | 2.630 | 2.730 | 2.730 | 4,921 |
| 2024-05-14 | 2.800 | 2.800 | 2.660 | 2.790 | 2.790 | 13,213 |
| 2024-05-13 | 2.690 | 2.840 | 2.650 | 2.840 | 2.840 | 6,313 |
| 2024-05-10 | 2.680 | 2.790 | 2.670 | 2.680 | 2.680 | 24,978 |
| 2024-05-08 | 3.090 | 3.090 | 2.700 | 2.820 | 2.820 | 17,081 |
| 2024-05-07 | 2.740 | 2.970 | 2.740 | 2.940 | 2.940 | 15,640 |
| 2024-05-06 | 2.850 | 2.850 | 2.750 | 2.800 | 2.800 | 5,367 |
| 2024-05-03 | 2.860 | 3.020 | 2.850 | 2.850 | 2.850 | 4,158 |
| 2024-05-02 | 2.940 | 3.170 | 2.850 | 2.970 | 2.970 | 4,855 |
| 2024-04-30 | 2.950 | 2.950 | 2.940 | 2.940 | 2.940 | 2,000 |
| 2024-04-29 | 2.990 | 3.080 | 2.940 | 2.940 | 2.940 | 18,303 |
| 2024-04-26 | 3.010 | 3.100 | 2.910 | 2.940 | 2.940 | 46,634 |
| 2024-04-25 | 2.800 | 3.090 | 2.800 | 3.000 | 3.000 | 40,711 |
| 2024-04-24 | 2.820 | 3.180 | 2.760 | 2.760 | 2.760 | 34,771 |
| 2024-04-23 | 2.950 | 2.960 | 2.780 | 2.820 | 2.820 | 45,698 |
| 2024-04-22 | 3.790 | 3.790 | 2.790 | 2.900 | 2.900 | 241,749 |
| 2024-04-19 | 3.980 | 4.170 | 3.790 | 3.800 | 3.800 | 9,948 |
| 2024-04-18 | 3.810 | 4.400 | 3.810 | 3.900 | 3.900 | 8,925 |
| 2024-04-17 | 3.890 | 4.150 | 3.780 | 3.780 | 3.780 | 24,327 |
| 2024-04-16 | 4.280 | 4.280 | 3.900 | 3.900 | 3.900 | 33,479 |
| 2024-04-15 | 4.090 | 4.260 | 3.940 | 4.100 | 4.100 | 16,138 |
| 2024-04-12 | 4.020 | 4.090 | 4.020 | 4.090 | 4.090 | 12,375 |
| 2024-04-11 | 3.930 | 4.030 | 3.930 | 4.030 | 4.030 | 1,005 |
| 2024-04-10 | 4.060 | 4.060 | 3.940 | 4.000 | 4.000 | 5,342 |
| 2024-04-09 | 3.940 | 4.070 | 3.930 | 4.040 | 4.040 | 20,883 |
| 2024-04-08 | 3.950 | 3.950 | 3.840 | 3.930 | 3.930 | 14,142 |
| 2024-04-05 | 4.040 | 4.080 | 3.860 | 3.950 | 3.950 | 61,564 |
| 2024-04-04 | 4.030 | 4.130 | 4.030 | 4.050 | 4.050 | 7,772 |
| 2024-04-03 | 4.130 | 4.170 | 4.030 | 4.030 | 4.030 | 4,755 |
| 2024-04-02 | 4.030 | 4.620 | 4.030 | 4.130 | 4.130 | 12,687 |
| 2024-03-28 | 4.050 | 4.240 | 4.020 | 4.120 | 4.120 | 5,862 |
| 2024-03-27 | 4.140 | 4.140 | 4.050 | 4.130 | 4.130 | 12,205 |
| 2024-03-26 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 30,632 |
| 2024-03-25 | 4.200 | 4.470 | 4.200 | 4.200 | 4.200 | 6,320 |
| 2024-03-22 | 4.090 | 4.200 | 4.090 | 4.200 | 4.200 | 12,024 |
| 2024-03-21 | 4.300 | 4.300 | 4.080 | 4.080 | 4.080 | 17,889 |
| 2024-03-20 | 5.000 | 5.000 | 4.170 | 4.300 | 4.300 | 62,888 |
| 2024-03-19 | 4.340 | 4.800 | 4.340 | 4.760 | 4.760 | 8,361 |
| 2024-03-18 | 4.840 | 4.840 | 4.470 | 4.470 | 4.470 | 8,219 |
| 2024-03-15 | 4.390 | 4.840 | 4.280 | 4.840 | 4.840 | 11,697 |
| 2024-03-14 | 4.340 | 4.770 | 4.250 | 4.450 | 4.450 | 31,238 |
| 2024-03-13 | 4.790 | 4.790 | 4.330 | 4.630 | 4.630 | 9,472 |
| 2024-03-12 | 4.580 | 4.710 | 4.200 | 4.710 | 4.710 | 17,077 |
| 2024-03-11 | 4.770 | 4.800 | 4.250 | 4.290 | 4.290 | 111,925 |
| 2024-03-08 | 4.800 | 4.800 | 4.610 | 4.780 | 4.780 | 22,075 |
| 2024-03-07 | 4.650 | 4.990 | 4.650 | 4.700 | 4.700 | 4,656 |
| 2024-03-06 | 5.020 | 5.080 | 4.610 | 4.920 | 4.920 | 24,418 |
| 2024-03-05 | 4.950 | 5.360 | 4.610 | 4.990 | 4.990 | 27,747 |
| 2024-03-04 | 4.670 | 4.950 | 4.670 | 4.950 | 4.950 | 19,375 |
| 2024-03-01 | 4.490 | 4.870 | 4.150 | 4.670 | 4.670 | 36,653 |
| 2024-02-29 | 4.500 | 4.500 | 4.060 | 4.080 | 4.080 | 29,167 |
| 2024-02-28 | 4.500 | 4.700 | 4.270 | 4.340 | 4.340 | 51,627 |
| 2024-02-27 | 4.190 | 4.490 | 4.150 | 4.370 | 4.370 | 54,267 |
| 2024-02-26 | 4.390 | 4.490 | 4.130 | 4.200 | 4.200 | 53,904 |
| 2024-02-23 | 4.550 | 4.650 | 4.380 | 4.380 | 4.380 | 21,208 |
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.