Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	16.120	17.380	16.120	17.380	17.380	15,997
2022-09-20	16.600	16.960	16.120	16.120	16.120	53,981
2022-09-19	17.000	17.280	16.620	16.960	16.960	4,879
2022-09-16	17.000	17.680	16.620	17.680	17.680	10,636
2022-09-15	17.000	17.300	16.760	16.800	16.800	22,608
2022-09-14	16.920	17.480	16.880	17.100	17.100	12,142
2022-09-13	17.660	17.660	16.880	16.880	16.880	4,419
2022-09-12	17.660	17.660	16.820	17.000	17.000	6,557
2022-09-09	17.300	17.360	16.780	17.360	17.360	6,463
2022-09-08	17.320	17.920	17.320	17.420	17.420	2,871
2022-09-07	17.060	17.960	16.760	17.300	17.300	17,649
2022-09-06	17.240	17.520	17.060	17.060	17.060	13,741
2022-09-05	18.560	18.560	17.200	17.200	17.200	19,373
2022-09-02	17.260	18.980	17.260	18.980	18.980	8,684
2022-09-01	18.000	18.400	17.380	18.400	18.400	23,427
2022-08-31	17.700	18.440	17.700	18.160	18.160	4,110
2022-08-30	18.600	18.680	17.100	17.120	17.120	8,106
2022-08-29	19.300	19.300	18.260	18.580	18.580	2,726
2022-08-26	19.700	19.900	18.700	19.360	19.360	6,950
2022-08-25	19.800	19.800	19.240	19.700	19.700	6,379
2022-08-24	18.880	19.840	18.740	19.240	19.240	3,474
2022-08-23	18.720	19.780	18.700	18.860	18.860	37,552
2022-08-22	19.780	19.780	18.700	18.720	18.720	5,945
2022-08-19	18.960	19.840	18.960	19.820	19.820	70,171
2022-08-18	18.980	19.100	18.280	19.100	19.100	39,963
2022-08-17	18.780	19.000	18.540	18.540	18.540	8,768
2022-08-16	19.100	19.100	18.400	18.780	18.780	50,663
2022-08-15	18.140	20.050	17.000	18.680	18.680	64,442
2022-08-12	17.500	18.360	17.180	17.520	17.520	9,312
2022-08-11	17.320	17.980	17.000	17.980	17.980	11,691
2022-08-10	17.620	18.300	17.320	17.700	17.700	12,239
2022-08-09	18.240	18.300	17.540	18.260	18.260	3,603
2022-08-08	18.460	18.460	17.920	18.360	18.360	7,631
2022-08-05	17.820	18.460	17.580	18.080	18.080	69,190
2022-08-04	18.200	18.500	18.160	18.480	18.480	23,801
2022-08-03	18.480	18.480	17.240	18.000	18.000	6,635
2022-08-02	18.000	18.500	17.360	18.480	18.480	24,788
2022-08-01	18.480	18.480	17.220	18.000	18.000	7,438
2022-07-29	18.100	18.240	17.500	18.220	18.220	11,242
2022-07-28	18.300	18.300	17.460	18.100	18.100	17,219
2022-07-27	17.520	18.480	17.520	18.300	18.300	21,807
2022-07-26	17.760	17.760	17.080	17.140	17.140	3,181
2022-07-25	17.080	18.200	17.080	17.740	17.740	1,696
2022-07-22	17.040	18.020	17.040	17.900	17.900	3,156
2022-07-21	17.300	18.240	17.000	17.880	17.880	17,209
2022-07-20	17.200	18.500	17.200	17.700	17.700	3,512
2022-07-19	17.800	17.800	17.000	17.500	17.500	7,861
2022-07-18	17.400	18.000	17.400	17.980	17.980	12,857
2022-07-15	17.000	17.500	17.000	17.400	17.400	20,369
2022-07-14	17.020	17.180	17.000	17.180	17.180	19,290
2022-07-13	17.480	17.520	17.000	17.000	17.000	6,009
2022-07-12	17.000	17.480	17.000	17.480	17.480	373
2022-07-11	16.500	17.800	16.500	17.500	17.500	2,448
2022-07-08	17.700	17.900	17.000	17.000	17.000	6,693
2022-07-07	16.500	18.140	16.500	17.320	17.320	6,057
2022-07-06	16.840	17.200	16.840	17.020	17.020	11,567
2022-07-05	16.840	17.340	16.840	16.900	16.900	7,436
2022-07-04	17.000	17.760	16.820	17.380	17.380	32,745
2022-07-01	17.600	17.600	16.920	17.000	17.000	20,038
2022-06-30	16.580	17.940	16.580	17.580	17.580	16,200

← NewerPage 18 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.