Bio-Works Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.310 | 3.370 | 3.200 | 3.370 | 3.370 | 39,846 |
| 2026-07-22 | 3.280 | 3.460 | 3.250 | 3.330 | 3.330 | 18,130 |
| 2026-07-21 | 3.400 | 3.630 | 3.210 | 3.420 | 3.420 | 45,153 |
| 2026-07-20 | 3.370 | 3.650 | 3.220 | 3.650 | 3.650 | 71,209 |
| 2026-07-17 | 3.570 | 3.700 | 3.360 | 3.400 | 3.400 | 105,354 |
| 2026-07-16 | 3.180 | 3.400 | 3.170 | 3.390 | 3.390 | 51,886 |
| 2026-07-15 | 3.540 | 3.540 | 3.100 | 3.540 | 3.540 | 3,966 |
| 2026-07-14 | 3.210 | 3.710 | 3.210 | 3.530 | 3.530 | 32,358 |
| 2026-07-13 | 3.340 | 3.750 | 3.180 | 3.440 | 3.440 | 58,433 |
| 2026-07-10 | 3.290 | 3.570 | 2.980 | 3.450 | 3.450 | 37,097 |
| 2026-07-09 | 3.000 | 3.290 | 3.000 | 3.290 | 3.290 | 1,252 |
| 2026-07-08 | 3.100 | 3.180 | 2.950 | 3.180 | 3.180 | 16,723 |
| 2026-07-07 | 3.200 | 3.380 | 3.110 | 3.110 | 3.110 | 43,830 |
| 2026-07-06 | 3.480 | 3.490 | 3.020 | 3.200 | 3.200 | 83,881 |
| 2026-07-03 | 3.210 | 3.210 | 2.510 | 3.180 | 3.180 | 82,272 |
| 2026-07-02 | 3.150 | 3.240 | 2.960 | 3.210 | 3.210 | 28,819 |
| 2026-07-01 | 3.250 | 3.250 | 2.910 | 3.140 | 3.140 | 177,895 |
| 2026-06-30 | 3.400 | 3.450 | 3.070 | 3.250 | 3.250 | 32,611 |
| 2026-06-29 | 3.430 | 3.480 | 3.260 | 3.390 | 3.390 | 56,400 |
| 2026-06-26 | 3.430 | 3.430 | 3.220 | 3.430 | 3.430 | 35,279 |
| 2026-06-25 | 3.300 | 3.440 | 3.100 | 3.430 | 3.430 | 12,342 |
| 2026-06-24 | 3.390 | 3.390 | 3.160 | 3.390 | 3.390 | 20,363 |
| 2026-06-23 | 3.150 | 3.400 | 3.100 | 3.400 | 3.400 | 53,899 |
| 2026-06-22 | 3.510 | 3.790 | 3.120 | 3.250 | 3.250 | 84,603 |
| 2026-06-18 | 3.300 | 3.750 | 3.050 | 3.570 | 3.570 | 170,291 |
| 2026-06-17 | 3.330 | 3.730 | 3.110 | 3.400 | 3.400 | 136,050 |
| 2026-06-16 | 3.660 | 3.660 | 3.320 | 3.420 | 3.420 | 113,157 |
| 2026-06-15 | 3.650 | 3.740 | 3.550 | 3.550 | 3.550 | 66,599 |
| 2026-06-12 | 3.540 | 3.740 | 3.530 | 3.650 | 3.650 | 23,425 |
| 2026-06-11 | 3.610 | 3.730 | 3.460 | 3.590 | 3.590 | 16,477 |
| 2026-06-10 | 3.930 | 3.930 | 3.230 | 3.770 | 3.770 | 52,651 |
| 2026-06-09 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 10,000 |
| 2026-06-08 | 3.720 | 4.000 | 3.640 | 3.930 | 3.930 | 32,512 |
| 2026-06-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 310 |
| 2026-06-04 | 3.800 | 3.990 | 3.640 | 3.860 | 3.860 | 133,001 |
| 2026-06-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2,100 |
| 2026-06-02 | 4.440 | 4.980 | 4.250 | 4.410 | 4.410 | 42,529 |
| 2026-06-01 | 4.210 | 4.210 | 4.120 | 4.210 | 4.210 | 6,063 |
| 2026-05-29 | 4.520 | 4.680 | 4.520 | 4.680 | 4.680 | 2,100 |
| 2026-05-28 | 4.230 | 4.360 | 4.230 | 4.360 | 4.360 | 2,400 |
| 2026-05-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,500 |
| 2026-05-26 | 4.210 | 4.280 | 4.100 | 4.100 | 4.100 | 67,633 |
| 2026-05-25 | 4.070 | 4.100 | 4.000 | 4.010 | 4.010 | 76,599 |
| 2026-05-22 | 4.250 | 4.450 | 3.910 | 4.070 | 4.070 | 89,772 |
| 2026-05-21 | 3.850 | 4.250 | 3.810 | 4.240 | 4.240 | 321,169 |
| 2026-05-20 | 3.620 | 4.000 | 3.620 | 3.860 | 3.860 | 98,317 |
| 2026-05-19 | 3.500 | 3.690 | 3.500 | 3.630 | 3.630 | 183,490 |
| 2026-05-18 | 3.700 | 3.700 | 3.270 | 3.490 | 3.490 | 151,736 |
| 2026-05-15 | 3.330 | 3.690 | 3.330 | 3.670 | 3.670 | 183,111 |
| 2026-05-13 | 3.360 | 3.540 | 3.330 | 3.440 | 3.440 | 72,443 |
| 2026-05-12 | 3.060 | 3.160 | 3.060 | 3.150 | 3.150 | 73,731 |
| 2026-05-11 | 3.200 | 3.240 | 3.050 | 3.060 | 3.060 | 19,535 |
| 2026-05-08 | 3.160 | 3.290 | 3.100 | 3.140 | 3.140 | 86,749 |
| 2026-05-07 | 3.190 | 3.300 | 3.120 | 3.160 | 3.160 | 17,542 |
| 2026-05-06 | 3.120 | 3.220 | 3.090 | 3.210 | 3.210 | 34,347 |
| 2026-05-05 | 3.220 | 3.220 | 3.060 | 3.120 | 3.120 | 11,130 |
| 2026-05-04 | 3.140 | 3.300 | 3.080 | 3.090 | 3.090 | 32,380 |
| 2026-04-30 | 3.020 | 3.270 | 3.020 | 3.140 | 3.140 | 81,859 |
| 2026-04-29 | 3.290 | 3.290 | 3.070 | 3.100 | 3.100 | 139,586 |
| 2026-04-28 | 3.220 | 3.220 | 3.060 | 3.120 | 3.120 | 46,026 |
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.