Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	13.000	13.150	11.950	13.150	13.150	140,154
2023-06-08	14.250	14.250	13.000	13.150	13.150	32,814
2023-06-07	15.200	15.200	14.050	14.250	14.250	14,970
2023-06-05	16.050	16.050	14.400	15.400	15.400	9,025
2023-06-02	14.950	15.400	14.350	15.150	15.150	16,954
2023-06-01	15.200	15.500	14.750	14.750	14.750	138,723
2023-05-31	14.950	15.600	14.500	15.600	15.600	17,512
2023-05-30	15.050	15.300	14.450	14.950	14.950	66,039
2023-05-29	16.350	16.350	14.500	15.000	15.000	186,339
2023-05-26	16.000	16.950	15.150	16.350	16.350	136,018
2023-05-25	15.300	15.800	15.100	15.500	15.500	3,335
2023-05-24	15.550	16.050	15.500	15.800	15.800	21,818
2023-05-23	16.200	16.850	15.550	15.550	15.550	18,310
2023-05-22	16.350	16.950	15.850	16.000	16.000	38,457
2023-05-19	16.250	16.950	16.000	16.350	16.350	3,616
2023-05-17	16.350	16.800	16.300	16.300	16.300	6,020
2023-05-16	17.000	17.200	16.300	16.600	16.600	20,571
2023-05-15	16.300	17.200	16.300	16.900	16.900	3,359
2023-05-12	16.450	17.050	16.450	16.550	16.550	6,818
2023-05-11	17.100	17.200	16.700	17.000	17.000	47,332
2023-05-10	16.450	17.150	16.400	16.950	16.950	22,498
2023-05-09	16.450	16.950	16.400	16.850	16.850	15,943
2023-05-08	16.800	16.800	16.250	16.350	16.350	7,361
2023-05-05	16.800	16.800	16.000	16.200	16.200	28,008
2023-05-04	15.950	16.500	15.400	16.200	16.200	76,689
2023-05-03	16.950	16.950	15.200	16.350	16.350	76,499
2023-05-02	17.000	17.350	16.550	16.950	16.950	53,542
2023-04-28	17.350	17.350	16.650	17.350	17.350	44,346
2023-04-27	18.950	18.950	16.950	17.350	17.350	20,212
2023-04-26	18.200	18.300	17.600	17.950	17.950	11,596
2023-04-25	18.650	18.650	17.700	18.100	18.100	50,846
2023-04-24	19.800	19.800	18.450	18.750	18.750	15,191
2023-04-21	18.500	19.000	18.500	19.000	19.000	6,819
2023-04-20	19.850	19.850	18.500	18.900	18.900	7,610
2023-04-19	19.050	19.500	18.700	18.750	18.750	19,191
2023-04-18	19.400	19.400	18.950	19.050	19.050	9,966
2023-04-17	19.250	19.500	18.900	19.400	19.400	18,191
2023-04-14	18.900	19.650	18.600	19.500	19.500	28,520
2023-04-13	19.850	19.850	18.550	18.900	18.900	7,852
2023-04-12	18.550	19.000	18.550	19.000	19.000	3,817
2023-04-11	18.700	19.850	18.650	18.650	18.650	28,216
2023-04-06	19.200	19.200	18.650	18.650	18.650	1,739
2023-04-05	18.900	19.400	18.700	18.950	18.950	41,779
2023-04-04	19.150	19.450	18.700	19.050	19.050	9,269
2023-04-03	19.800	19.800	19.250	19.650	19.650	2,447
2023-03-31	19.680	19.800	19.000	19.800	19.800	49,794
2023-03-30	19.900	19.900	19.000	19.480	19.480	5,292
2023-03-29	19.000	19.500	18.840	19.500	19.500	3,834
2023-03-28	19.880	19.880	19.000	19.000	19.000	4,618
2023-03-27	19.640	19.640	18.920	19.640	19.640	7,499
2023-03-24	18.900	19.880	18.900	19.480	19.480	5,568
2023-03-23	18.900	18.920	18.900	18.900	18.900	5,097
2023-03-22	18.920	19.340	18.900	19.000	19.000	20,004
2023-03-21	18.880	19.600	18.880	19.200	19.200	5,796
2023-03-20	19.540	19.540	18.840	18.840	18.840	19,764
2023-03-17	19.460	20.200	19.220	19.740	19.740	10,147
2023-03-16	19.000	19.760	18.980	19.460	19.460	28,380
2023-03-15	19.100	19.800	18.940	19.780	19.780	9,408
2023-03-14	19.200	19.600	18.520	19.380	19.380	15,451
2023-03-13	19.040	19.700	18.680	19.200	19.200	60,113

← NewerPage 15 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.