Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	5.580	5.580	5.400	5.400	5.400	25,080
2023-11-24	5.500	6.100	5.480	5.600	5.600	51,827
2023-11-23	5.760	5.780	5.200	5.560	5.560	236,060
2023-11-22	5.840	5.880	5.440	5.760	5.760	96,447
2023-11-21	6.060	6.220	5.800	5.840	5.840	77,697
2023-11-20	6.260	6.400	6.080	6.220	6.220	46,665
2023-11-17	6.400	6.400	6.040	6.260	6.260	29,449
2023-11-16	6.040	6.400	5.860	6.300	6.300	76,487
2023-11-15	6.240	6.320	6.060	6.100	6.100	35,854
2023-11-14	6.520	6.880	6.020	6.320	6.320	146,579
2023-11-13	6.400	6.800	6.400	6.800	6.800	529
2023-11-10	6.620	6.840	6.260	6.800	6.800	7,264
2023-11-09	7.000	7.000	6.440	6.620	6.620	11,747
2023-11-08	6.300	7.100	6.300	7.100	7.100	14,887
2023-11-07	6.460	6.980	6.400	6.980	6.980	10,212
2023-11-06	7.220	7.220	6.380	6.440	6.440	9,840
2023-11-03	6.380	6.380	6.220	6.380	6.380	27,475
2023-11-02	6.260	6.700	6.260	6.340	6.340	5,967
2023-11-01	6.500	6.600	6.200	6.200	6.200	24,463
2023-10-31	6.480	6.560	6.000	6.480	6.480	26,065
2023-10-30	6.980	6.980	6.080	6.140	6.140	59,810
2023-10-27	7.220	7.220	6.840	6.920	6.920	16,320
2023-10-26	7.000	7.280	6.560	7.220	7.220	8,273
2023-10-25	6.980	7.540	6.840	7.280	7.280	8,257
2023-10-24	7.120	7.120	6.500	7.000	7.000	5,046
2023-10-23	7.360	7.360	7.100	7.100	7.100	2,533
2023-10-20	7.480	7.500	7.360	7.360	7.360	11,265
2023-10-19	7.000	7.480	7.000	7.440	7.440	11,234
2023-10-18	7.520	7.520	7.020	7.480	7.480	29,005
2023-10-17	7.400	7.540	7.180	7.540	7.540	3,225
2023-10-16	7.800	7.800	7.400	7.500	7.500	7,753
2023-10-13	7.820	8.140	7.800	7.800	7.800	20,919
2023-10-12	8.920	8.920	7.400	7.800	7.800	55,451
2023-10-11	7.300	8.180	7.220	8.160	8.160	79,137
2023-10-10	7.640	7.700	7.080	7.620	7.620	149,609
2023-10-09	8.220	8.320	7.140	7.500	7.500	74,448
2023-10-06	8.460	8.480	8.340	8.340	8.340	1,724
2023-10-05	8.220	8.760	8.120	8.500	8.500	56,295
2023-10-04	8.940	8.940	8.320	8.340	8.340	25,565
2023-10-03	8.720	9.340	8.400	8.940	8.940	19,596
2023-10-02	8.500	8.500	8.240	8.240	8.240	444
2023-09-29	8.680	8.720	8.200	8.480	8.480	15,895
2023-09-28	8.500	8.940	8.500	8.700	8.700	2,508
2023-09-27	8.980	9.220	8.340	8.940	8.940	19,216
2023-09-26	8.600	9.140	8.500	8.500	8.500	6,428
2023-09-25	9.300	9.300	8.520	8.520	8.520	3,228
2023-09-22	9.180	9.180	9.080	9.100	9.100	10,860
2023-09-21	8.580	9.100	8.180	9.100	9.100	51,928
2023-09-20	8.840	8.840	8.140	8.240	8.240	19,399
2023-09-19	8.880	8.880	8.000	8.840	8.840	5,177
2023-09-18	8.800	9.420	8.780	8.780	8.780	2,117
2023-09-15	8.900	9.320	8.800	8.800	8.800	8,925
2023-09-14	9.900	9.900	9.120	9.420	9.420	22,491
2023-09-13	9.580	9.920	9.580	9.900	9.900	6,335
2023-09-12	9.500	9.580	9.500	9.580	9.580	214,503
2023-09-11	9.920	9.920	9.380	9.380	9.380	4,892
2023-09-08	9.600	9.920	9.600	9.920	9.920	1,205
2023-09-07	9.760	9.760	9.600	9.600	9.600	197
2023-09-06	9.600	9.760	9.600	9.760	9.760	5,439
2023-09-05	9.500	9.920	9.440	9.440	9.440	7,580

← NewerPage 13 of 21 · 1,257 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.