Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	9.740	9.780	9.520	9.520	9.520	4,860
2023-09-01	9.600	9.840	9.600	9.640	9.640	2,426
2023-08-31	9.520	9.940	9.520	9.640	9.640	7,468
2023-08-30	9.860	9.860	9.400	9.520	9.520	133,779
2023-08-29	10.150	10.150	9.640	9.880	9.880	55,447
2023-08-28	10.300	10.350	9.980	10.250	10.250	13,690
2023-08-25	10.600	10.600	9.960	10.300	10.300	22,379
2023-08-24	11.000	11.000	10.100	10.650	10.650	1,750
2023-08-23	11.750	11.750	11.000	11.000	11.000	1,019
2023-08-22	10.000	12.000	9.980	11.750	11.750	23,943
2023-08-21	10.500	10.500	9.980	10.000	10.000	28,402
2023-08-18	11.450	11.450	9.900	9.980	9.980	97,701
2023-08-17	11.700	13.050	11.700	11.850	11.850	17,825
2023-08-16	12.200	12.200	11.450	12.000	12.000	16,151
2023-08-15	12.050	12.250	11.700	12.200	12.200	1,583
2023-08-14	11.950	12.400	11.800	12.400	12.400	16,137
2023-08-11	12.500	12.500	12.000	12.000	12.000	29,925
2023-08-10	13.100	13.100	12.300	12.500	12.500	48,520
2023-08-09	12.900	13.150	12.400	12.600	12.600	14,077
2023-08-08	13.000	13.850	12.600	12.650	12.650	10,350
2023-08-07	14.700	14.700	13.000	13.000	13.000	3,225
2023-08-04	13.150	13.750	13.150	13.550	13.550	2,314
2023-08-03	13.350	14.000	13.350	13.850	13.850	15,037
2023-08-02	14.000	14.000	13.350	14.000	14.000	1,440
2023-08-01	13.150	14.000	13.150	14.000	14.000	13,048
2023-07-31	12.550	13.000	12.550	12.850	12.850	1,833
2023-07-28	13.000	13.000	12.500	13.000	13.000	7,887
2023-07-27	13.100	13.200	12.750	13.200	13.200	2,910
2023-07-26	13.700	13.700	13.550	13.550	13.550	691
2023-07-25	13.100	13.700	13.000	13.700	13.700	916
2023-07-24	13.800	13.950	12.850	13.100	13.100	7,351
2023-07-21	13.800	13.800	13.800	13.800	13.800	604
2023-07-20	12.900	14.000	12.900	13.950	13.950	1,610
2023-07-19	13.950	13.950	13.200	13.450	13.450	1,470
2023-07-18	13.000	14.300	12.450	14.000	14.000	4,819
2023-07-17	13.450	13.700	12.250	13.000	13.000	11,871
2023-07-14	13.000	14.100	13.000	13.400	13.400	16,683
2023-07-13	13.000	13.200	12.700	13.000	13.000	6,543
2023-07-12	12.900	13.000	12.400	13.000	13.000	15,033
2023-07-11	12.200	13.250	12.200	12.850	12.850	12,484
2023-07-10	12.350	12.950	12.350	12.400	12.400	1,594
2023-07-07	12.900	12.950	12.400	12.950	12.950	2,350
2023-07-06	13.000	13.000	12.200	12.950	12.950	13,853
2023-07-05	12.700	13.000	12.700	13.000	13.000	122
2023-07-04	12.600	12.700	12.600	12.700	12.700	12,111
2023-07-03	12.900	13.000	12.600	12.600	12.600	7,671
2023-06-30	12.550	13.000	12.550	12.900	12.900	5,235
2023-06-29	12.400	12.700	12.400	12.700	12.700	7,514
2023-06-28	12.200	13.300	12.200	12.300	12.300	13,519
2023-06-27	12.600	13.250	12.600	13.250	13.250	4,834
2023-06-26	12.650	12.850	12.150	12.850	12.850	4,405
2023-06-22	12.650	12.750	12.650	12.750	12.750	851
2023-06-21	12.800	12.950	12.250	12.950	12.950	33,407
2023-06-20	13.450	13.900	12.650	13.050	13.050	19,920
2023-06-19	13.200	13.950	13.100	13.950	13.950	11,984
2023-06-16	12.800	13.200	12.800	13.200	13.200	13,843
2023-06-15	13.650	13.650	13.050	13.600	13.600	8,677
2023-06-14	12.900	13.650	12.900	13.650	13.650	9,971
2023-06-13	13.200	13.500	13.200	13.450	13.450	2,035
2023-06-12	13.450	13.450	12.700	13.450	13.450	92,001

← NewerPage 14 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.