Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	17.980	18.000	16.720	17.240	17.240	60,693
2022-06-28	16.320	17.500	16.300	16.720	16.720	24,813
2022-06-27	16.000	17.860	15.660	16.300	16.300	23,199
2022-06-23	15.600	16.920	15.200	16.920	16.920	12,467
2022-06-22	16.580	18.800	14.880	16.940	16.940	10,704
2022-06-21	16.100	18.000	15.260	16.460	16.460	6,776
2022-06-20	15.480	16.100	15.000	16.100	16.100	9,716
2022-06-17	14.800	15.940	14.800	15.940	15.940	28,873
2022-06-16	15.600	16.460	14.580	15.500	15.500	48,950
2022-06-15	16.500	16.500	15.460	15.500	15.500	19,356
2022-06-14	16.500	16.980	16.000	16.020	16.020	24,904
2022-06-13	18.240	18.240	16.700	16.920	16.920	20,182
2022-06-10	17.900	18.480	17.820	18.240	18.240	31,509
2022-06-09	17.800	18.280	17.780	17.900	17.900	3,358
2022-06-08	18.000	18.360	17.660	18.160	18.160	27,399
2022-06-07	17.900	18.000	17.500	17.980	17.980	11,001
2022-06-03	18.020	18.020	17.800	18.000	18.000	20,809
2022-06-02	17.800	18.160	17.460	17.720	17.720	4,288
2022-06-01	18.880	18.880	17.800	17.800	17.800	26,404
2022-05-31	18.160	18.640	18.120	18.260	18.260	4,333
2022-05-30	18.100	18.480	17.960	18.160	18.160	20,742
2022-05-27	16.700	18.000	16.700	18.000	18.000	9,344
2022-05-25	17.080	17.080	16.540	16.780	16.780	18,930
2022-05-24	17.540	17.540	16.500	17.000	17.000	16,222
2022-05-23	18.800	18.800	17.300	17.580	17.580	27,181
2022-05-20	17.900	20.150	17.900	18.800	18.800	97,039
2022-05-19	17.000	17.600	16.620	17.600	17.600	105,124
2022-05-18	16.680	17.340	16.260	16.820	16.820	106,235
2022-05-17	15.940	17.820	15.940	16.100	16.100	60,797
2022-05-16	15.620	17.820	15.620	15.900	15.900	34,723
2022-05-13	15.480	15.480	15.000	15.240	15.240	18,869
2022-05-12	14.460	15.480	14.200	15.480	15.480	48,368
2022-05-11	14.620	15.140	14.420	15.120	15.120	43,304
2022-05-10	15.100	15.100	14.260	14.620	14.620	61,888
2022-05-09	15.800	15.980	15.140	15.340	15.340	31,391
2022-05-06	16.020	16.440	15.140	16.400	16.400	50,133
2022-05-05	17.260	17.660	15.400	17.000	17.000	43,106
2022-05-04	16.500	17.660	16.500	17.260	17.260	43,126
2022-05-03	17.060	17.160	16.360	16.960	16.960	36,683
2022-05-02	16.960	17.260	16.700	17.060	17.060	27,902
2022-04-29	17.000	17.360	16.240	16.960	16.960	26,902
2022-04-28	17.480	17.880	16.780	17.380	17.380	27,646
2022-04-27	17.080	17.560	16.880	17.500	17.500	6,326
2022-04-26	17.920	18.180	16.020	17.380	17.380	110,554
2022-04-25	18.000	18.480	17.800	17.940	17.940	33,543
2022-04-22	18.900	19.060	18.040	18.660	18.660	50,123
2022-04-21	18.240	19.060	18.240	18.580	18.580	125,642
2022-04-20	18.500	18.500	17.880	17.920	17.920	24,415
2022-04-19	18.980	18.980	17.840	18.500	18.500	26,794
2022-04-14	19.500	19.500	18.780	18.960	18.960	2,419
2022-04-13	18.900	19.240	17.720	18.720	18.720	12,567
2022-04-12	18.840	19.200	18.640	18.640	18.640	9,832
2022-04-11	19.500	19.500	18.700	18.940	18.940	4,842
2022-04-08	18.680	19.500	18.640	19.500	19.500	20,427
2022-04-07	19.500	19.800	18.940	19.020	19.020	19,268
2022-04-06	20.000	20.000	18.880	19.500	19.500	12,916
2022-04-05	19.800	20.200	19.500	19.880	19.880	39,031
2022-04-04	19.160	20.300	19.160	19.800	19.800	14,821
2022-04-01	19.700	20.450	19.120	20.300	20.300	67,924
2022-03-31	18.850	20.800	18.850	19.700	19.700	75,643

← NewerPage 19 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.