Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	20.050	20.700	20.050	20.700	20.700	2,305
2022-12-13	20.400	20.750	19.600	20.700	20.700	16,433
2022-12-12	20.650	20.650	19.580	20.400	20.400	14,882
2022-12-09	19.840	21.150	19.840	20.200	20.200	6,504
2022-12-08	20.950	20.950	19.320	20.500	20.500	25,708
2022-12-07	20.400	20.950	19.720	20.950	20.950	25,023
2022-12-06	20.550	21.100	19.800	20.400	20.400	18,759
2022-12-05	21.000	21.650	20.100	20.900	20.900	32,454
2022-12-02	21.850	22.350	19.880	20.550	20.550	54,032
2022-12-01	21.500	21.950	21.100	21.350	21.350	15,451
2022-11-30	21.500	21.950	21.000	21.000	21.000	59,361
2022-11-29	22.600	22.750	21.600	21.800	21.800	6,739
2022-11-28	22.100	22.700	22.000	22.600	22.600	13,659
2022-11-25	22.850	22.850	22.250	22.850	22.850	1,754
2022-11-24	23.300	23.300	22.100	22.850	22.850	11,463
2022-11-23	23.950	23.950	22.600	22.900	22.900	21,285
2022-11-22	23.650	24.750	23.250	24.050	24.050	39,585
2022-11-21	24.000	24.000	23.000	23.450	23.450	11,685
2022-11-18	23.250	24.000	22.950	23.050	23.050	20,080
2022-11-17	23.950	23.950	23.250	23.350	23.350	12,954
2022-11-16	20.150	24.450	19.940	23.900	23.900	191,435
2022-11-15	20.200	20.450	19.660	20.150	20.150	13,951
2022-11-14	19.800	20.450	19.300	19.880	19.880	21,571
2022-11-11	19.240	20.600	19.200	19.800	19.800	19,674
2022-11-10	18.860	19.240	18.480	19.240	19.240	9,947
2022-11-09	18.500	19.380	18.240	18.920	18.920	35,294
2022-11-08	18.980	19.000	18.120	18.500	18.500	12,139
2022-11-07	18.300	18.980	17.600	18.300	18.300	41,364
2022-11-04	18.420	18.420	18.300	18.300	18.300	46
2022-11-03	18.480	18.480	17.920	18.440	18.440	2,659
2022-11-02	18.280	18.980	18.000	18.480	18.480	11,997
2022-11-01	18.980	19.000	17.920	18.280	18.280	30,633
2022-10-31	19.000	19.000	18.200	18.500	18.500	2,785
2022-10-28	18.500	18.980	18.200	18.960	18.960	12,108
2022-10-27	18.420	18.980	18.300	18.500	18.500	26,895
2022-10-26	18.300	18.420	17.980	18.420	18.420	176,973
2022-10-25	17.400	18.420	17.400	18.300	18.300	24,864
2022-10-24	18.000	18.100	17.300	18.100	18.100	53,226
2022-10-21	15.360	17.880	15.360	17.880	17.880	82,486
2022-10-20	15.980	16.000	15.360	16.000	16.000	3,010
2022-10-19	16.500	16.500	15.500	16.000	16.000	29,204
2022-10-18	16.460	16.500	16.100	16.500	16.500	12,778
2022-10-17	16.460	16.460	15.500	16.440	16.440	5,175
2022-10-14	15.860	16.460	15.700	16.460	16.460	3,498
2022-10-13	16.500	16.500	15.520	16.460	16.460	2,765
2022-10-12	15.460	16.000	15.100	16.000	16.000	2,066
2022-10-11	15.920	16.520	15.000	15.460	15.460	48,641
2022-10-10	15.800	16.580	15.700	15.700	15.700	22,687
2022-10-07	16.260	16.600	15.800	16.600	16.600	514
2022-10-06	16.260	16.260	16.180	16.260	16.260	530
2022-10-05	15.540	16.520	15.540	16.260	16.260	3,349
2022-10-04	16.000	16.740	15.160	16.000	16.000	34,612
2022-10-03	16.180	16.180	14.080	16.000	16.000	5,064
2022-09-30	16.020	17.600	16.000	16.180	16.180	3,939
2022-09-29	16.240	16.700	16.020	16.020	16.020	2,525
2022-09-28	16.500	16.600	16.200	16.240	16.240	5,699
2022-09-27	16.140	16.500	16.100	16.500	16.500	8,603
2022-09-26	16.700	17.340	15.700	16.500	16.500	16,308
2022-09-23	16.880	16.880	15.780	16.800	16.800	7,916
2022-09-22	16.500	17.380	16.100	16.900	16.900	10,675

← NewerPage 17 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.