Bio-Works Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 4.400 | 4.890 | 4.340 | 4.380 | 4.380 | 47,747 |
| 2024-02-21 | 4.470 | 4.980 | 4.360 | 4.400 | 4.400 | 103,353 |
| 2024-02-20 | 4.700 | 4.990 | 4.460 | 4.480 | 4.480 | 73,248 |
| 2024-02-19 | 5.200 | 5.300 | 4.600 | 4.700 | 4.700 | 256,507 |
| 2024-02-16 | 5.800 | 5.800 | 5.420 | 5.640 | 5.640 | 10,306 |
| 2024-02-15 | 5.740 | 5.760 | 5.400 | 5.740 | 5.740 | 31,971 |
| 2024-02-14 | 5.700 | 5.900 | 5.540 | 5.740 | 5.740 | 7,324 |
| 2024-02-13 | 5.540 | 5.720 | 5.540 | 5.720 | 5.720 | 1,874 |
| 2024-02-12 | 6.000 | 6.000 | 5.560 | 5.780 | 5.780 | 53,538 |
| 2024-02-09 | 6.520 | 8.400 | 6.100 | 6.160 | 6.160 | 12,097 |
| 2024-02-08 | 6.400 | 6.500 | 5.780 | 6.500 | 6.500 | 26,109 |
| 2024-02-07 | 5.500 | 6.500 | 5.160 | 6.400 | 6.400 | 42,355 |
| 2024-02-06 | 5.580 | 5.580 | 5.100 | 5.400 | 5.400 | 92,579 |
| 2024-02-05 | 5.400 | 5.680 | 5.400 | 5.500 | 5.500 | 5,466 |
| 2024-02-02 | 5.740 | 6.080 | 5.400 | 5.400 | 5.400 | 42,148 |
| 2024-02-01 | 5.700 | 5.700 | 5.600 | 5.660 | 5.660 | 2,567 |
| 2024-01-31 | 5.400 | 5.860 | 5.380 | 5.720 | 5.720 | 17,959 |
| 2024-01-30 | 5.420 | 5.540 | 5.420 | 5.520 | 5.520 | 11,436 |
| 2024-01-29 | 5.660 | 5.700 | 5.340 | 5.580 | 5.580 | 49,318 |
| 2024-01-26 | 5.920 | 5.920 | 5.660 | 5.660 | 5.660 | 6,683 |
| 2024-01-25 | 6.080 | 6.080 | 5.720 | 5.920 | 5.920 | 15,859 |
| 2024-01-24 | 6.260 | 6.400 | 5.700 | 5.800 | 5.800 | 292,253 |
| 2024-01-23 | 6.120 | 6.460 | 6.100 | 6.260 | 6.260 | 24,940 |
| 2024-01-22 | 6.320 | 6.320 | 5.820 | 6.100 | 6.100 | 61,306 |
| 2024-01-19 | 6.900 | 6.900 | 6.320 | 6.400 | 6.400 | 59,659 |
| 2024-01-18 | 6.840 | 7.100 | 6.660 | 6.740 | 6.740 | 65,564 |
| 2024-01-17 | 6.860 | 6.860 | 6.700 | 6.700 | 6.700 | 4,139 |
| 2024-01-16 | 6.720 | 6.920 | 6.720 | 6.720 | 6.720 | 467 |
| 2024-01-15 | 6.720 | 6.880 | 6.700 | 6.740 | 6.740 | 6,531 |
| 2024-01-12 | 7.000 | 7.000 | 6.720 | 6.720 | 6.720 | 26,128 |
| 2024-01-11 | 7.000 | 7.100 | 6.820 | 7.000 | 7.000 | 44,584 |
| 2024-01-10 | 7.200 | 7.200 | 6.960 | 6.960 | 6.960 | 7,715 |
| 2024-01-09 | 7.200 | 7.660 | 7.040 | 7.200 | 7.200 | 107,386 |
| 2024-01-08 | 7.480 | 7.480 | 6.940 | 7.400 | 7.400 | 14,016 |
| 2024-01-05 | 7.420 | 7.480 | 7.160 | 7.480 | 7.480 | 11,112 |
| 2024-01-04 | 7.400 | 7.500 | 7.100 | 7.460 | 7.460 | 2,658 |
| 2024-01-03 | 7.180 | 7.620 | 7.000 | 7.080 | 7.080 | 7,240 |
| 2024-01-02 | 7.940 | 7.940 | 6.880 | 7.320 | 7.320 | 9,439 |
| 2023-12-29 | 7.580 | 7.580 | 7.000 | 7.100 | 7.100 | 12,933 |
| 2023-12-28 | 7.180 | 7.460 | 7.000 | 7.200 | 7.200 | 15,216 |
| 2023-12-27 | 7.500 | 7.840 | 7.120 | 7.180 | 7.180 | 2,570 |
| 2023-12-22 | 7.100 | 7.840 | 7.100 | 7.500 | 7.500 | 95,164 |
| 2023-12-21 | 7.320 | 7.800 | 6.600 | 7.660 | 7.660 | 213,513 |
| 2023-12-20 | 7.180 | 7.320 | 6.800 | 7.320 | 7.320 | 16,976 |
| 2023-12-19 | 6.760 | 7.380 | 6.400 | 7.180 | 7.180 | 115,306 |
| 2023-12-18 | 6.980 | 6.980 | 6.520 | 6.520 | 6.520 | 36,756 |
| 2023-12-15 | 6.980 | 7.000 | 6.500 | 6.980 | 6.980 | 55,312 |
| 2023-12-14 | 6.820 | 7.000 | 6.600 | 6.980 | 6.980 | 10,355 |
| 2023-12-13 | 6.600 | 6.900 | 6.500 | 6.820 | 6.820 | 20,691 |
| 2023-12-12 | 7.280 | 7.740 | 6.500 | 6.600 | 6.600 | 61,075 |
| 2023-12-11 | 7.340 | 7.680 | 7.280 | 7.280 | 7.280 | 12,146 |
| 2023-12-08 | 7.600 | 7.880 | 7.200 | 7.340 | 7.340 | 57,679 |
| 2023-12-07 | 7.120 | 7.620 | 6.840 | 7.620 | 7.620 | 38,671 |
| 2023-12-06 | 6.560 | 7.500 | 6.320 | 7.040 | 7.040 | 115,050 |
| 2023-12-05 | 6.740 | 6.740 | 6.300 | 6.560 | 6.560 | 53,693 |
| 2023-12-04 | 6.500 | 6.800 | 6.300 | 6.400 | 6.400 | 55,771 |
| 2023-12-01 | 6.480 | 6.600 | 6.260 | 6.500 | 6.500 | 49,086 |
| 2023-11-30 | 5.640 | 6.580 | 5.640 | 6.300 | 6.300 | 160,764 |
| 2023-11-29 | 5.380 | 5.580 | 5.000 | 5.400 | 5.400 | 91,508 |
| 2023-11-28 | 5.500 | 5.520 | 5.100 | 5.100 | 5.100 | 56,998 |
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.