Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	20.150	20.150	19.100	19.920	19.920	38,805
2023-03-09	20.050	21.400	19.100	20.300	20.300	17,245
2023-03-08	19.900	20.500	19.760	20.000	20.000	10,659
2023-03-07	20.900	20.900	19.840	19.900	19.900	16,238
2023-03-06	20.950	21.700	20.800	20.800	20.800	107,038
2023-03-03	20.700	21.000	20.650	20.750	20.750	4,557
2023-03-02	20.650	21.000	20.650	20.700	20.700	7,901
2023-03-01	21.450	21.450	20.600	21.000	21.000	3,587
2023-02-28	20.700	21.150	20.700	21.050	21.050	4,206
2023-02-27	21.000	21.500	20.700	20.700	20.700	28,367
2023-02-24	22.300	22.300	21.000	21.000	21.000	21,049
2023-02-23	22.250	22.250	21.250	22.200	22.200	12,743
2023-02-22	22.350	22.550	20.800	22.300	22.300	74,695
2023-02-21	23.500	23.500	21.000	22.350	22.350	116,255
2023-02-20	22.350	23.750	22.250	23.000	23.000	58,354
2023-02-17	22.600	23.850	21.050	22.000	22.000	131,476
2023-02-16	21.200	22.650	21.200	22.300	22.300	45,452
2023-02-15	20.450	21.950	20.450	21.950	21.950	11,200
2023-02-14	20.700	21.000	20.000	20.600	20.600	25,065
2023-02-13	19.940	20.950	19.940	20.600	20.600	2,293
2023-02-10	21.000	21.500	19.920	20.100	20.100	21,025
2023-02-09	20.850	21.550	20.550	20.550	20.550	9,862
2023-02-08	19.860	21.650	19.860	20.850	20.850	34,692
2023-02-07	20.850	21.500	20.000	20.400	20.400	119,320
2023-02-06	21.050	22.400	20.550	20.850	20.850	34,369
2023-02-03	21.900	21.950	21.050	21.050	21.050	4,976
2023-02-02	21.800	22.500	21.250	21.900	21.900	9,272
2023-02-01	21.600	21.650	20.900	21.650	21.650	10,035
2023-01-31	20.850	21.650	20.500	21.600	21.600	34,264
2023-01-30	21.150	21.150	20.800	20.950	20.950	1,443
2023-01-27	21.750	21.750	20.700	20.800	20.800	9,080
2023-01-26	21.000	21.750	20.650	21.750	21.750	2,788
2023-01-25	21.000	21.500	21.000	21.100	21.100	3,289
2023-01-24	20.900	21.650	20.800	21.000	21.000	3,410
2023-01-23	21.350	21.350	20.750	20.800	20.800	3,899
2023-01-20	20.650	21.950	20.500	21.350	21.350	26,354
2023-01-19	20.600	20.650	20.500	20.650	20.650	107,463
2023-01-18	21.150	21.150	20.500	20.500	20.500	29,275
2023-01-17	21.550	21.550	21.050	21.150	21.150	4,749
2023-01-16	21.800	21.800	21.100	21.600	21.600	3,198
2023-01-13	21.150	22.050	20.850	21.950	21.950	13,872
2023-01-12	22.000	22.000	20.450	21.150	21.150	16,118
2023-01-11	21.200	21.200	20.550	21.200	21.200	13,520
2023-01-10	20.500	21.200	19.900	21.200	21.200	21,382
2023-01-09	20.250	20.600	19.780	20.500	20.500	6,119
2023-01-05	19.900	20.250	19.120	20.250	20.250	2,626
2023-01-04	19.900	20.750	19.900	20.300	20.300	1,770
2023-01-03	21.700	21.700	19.900	19.900	19.900	58,738
2023-01-02	21.300	22.200	20.450	20.550	20.550	22,011
2022-12-30	19.840	21.000	19.240	21.000	21.000	7,846
2022-12-29	20.450	21.200	19.900	20.700	20.700	22,762
2022-12-28	20.650	20.650	19.280	19.900	19.900	14,040
2022-12-27	19.260	19.880	18.700	19.880	19.880	16,897
2022-12-23	19.420	19.740	19.120	19.260	19.260	7,669
2022-12-22	20.950	20.950	19.100	20.400	20.400	1,726
2022-12-21	20.500	20.500	19.080	19.080	19.080	4,852
2022-12-20	20.200	20.250	18.640	19.560	19.560	41,463
2022-12-19	20.000	20.000	19.520	20.000	20.000	10,607
2022-12-16	20.600	21.250	19.920	20.000	20.000	5,091
2022-12-15	20.050	21.000	19.420	19.560	19.560	7,219

← NewerPage 16 of 21 · 1,252 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.