Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	19.450	19.750	18.850	19.300	19.300	78,934
2022-03-29	19.550	19.550	18.200	18.700	18.700	58,518
2022-03-28	18.700	19.650	18.350	18.950	18.950	39,021
2022-03-25	18.850	18.850	18.300	18.600	18.600	17,603
2022-03-24	18.500	18.650	17.950	18.600	18.600	155,511
2022-03-23	18.500	18.750	18.150	18.400	18.400	32,459
2022-03-22	18.150	18.800	18.150	18.400	18.400	4,095
2022-03-21	19.050	19.650	18.100	18.100	18.100	50,838
2022-03-18	19.000	19.600	18.750	19.050	19.050	25,670
2022-03-17	19.050	19.600	18.900	19.000	19.000	13,459
2022-03-16	18.250	19.350	18.250	19.250	19.250	38,659
2022-03-15	18.850	18.850	18.050	18.200	18.200	45,649
2022-03-14	19.350	20.100	18.850	18.850	18.850	46,082
2022-03-11	18.900	19.250	18.900	19.200	19.200	28,053
2022-03-10	19.200	19.250	18.550	18.900	18.900	13,770
2022-03-09	17.850	20.100	17.600	18.400	18.400	69,907
2022-03-08	17.200	17.550	17.050	17.050	17.050	13,985
2022-03-07	17.400	17.400	16.350	17.200	17.200	33,830
2022-03-04	17.500	17.900	16.350	17.400	17.400	46,493
2022-03-03	17.400	19.900	17.100	17.550	17.550	41,110
2022-03-02	17.150	17.850	16.700	17.400	17.400	40,271
2022-03-01	19.450	19.450	17.200	17.500	17.500	21,497
2022-02-28	17.150	17.900	17.150	17.850	17.850	38,085
2022-02-25	17.350	18.200	17.300	17.800	17.800	66,417
2022-02-24	17.450	18.000	15.850	17.300	17.300	115,620
2022-02-23	17.900	20.100	17.400	18.800	18.800	32,936
2022-02-22	18.000	20.100	17.200	18.350	18.350	73,449
2022-02-21	18.300	20.000	17.100	18.550	18.550	137,789
2022-02-18	18.750	19.200	18.300	18.800	18.800	68,206
2022-02-17	19.150	19.350	18.650	18.750	18.750	78,522
2022-02-16	19.850	19.850	18.750	19.100	19.100	26,638
2022-02-15	19.250	20.400	19.150	19.400	19.400	59,573
2022-02-14	19.900	19.900	18.500	19.250	19.250	57,646
2022-02-11	20.000	20.100	19.700	20.100	20.100	43,174
2022-02-10	20.600	20.800	20.000	20.100	20.100	33,139
2022-02-09	20.200	20.400	19.800	20.400	20.400	23,448
2022-02-08	20.300	20.500	19.900	20.200	20.200	6,584
2022-02-07	20.100	20.500	19.800	20.200	20.200	34,402
2022-02-04	20.500	20.600	19.800	20.400	20.400	63,926
2022-02-03	20.600	21.000	20.100	20.500	20.500	44,108
2022-02-02	21.900	21.900	21.200	21.200	21.200	37,073
2022-02-01	22.500	22.500	20.900	21.200	21.200	89,036
2022-01-31	20.800	22.000	20.800	21.200	21.200	68,797
2022-01-28	21.300	21.300	20.600	20.600	20.600	32,032
2022-01-27	20.500	21.000	19.850	20.800	20.800	109,565
2022-01-26	21.300	21.500	20.500	20.600	20.600	52,664
2022-01-25	20.300	20.600	19.900	20.300	20.300	72,058
2022-01-24	21.000	21.000	19.700	20.300	20.300	175,398
2022-01-21	21.000	21.600	20.300	21.000	21.000	128,033
2022-01-20	21.700	22.300	20.800	22.000	22.000	84,817
2022-01-19	21.000	21.900	21.000	21.700	21.700	91,723
2022-01-18	22.500	22.500	20.600	21.600	21.600	189,410
2022-01-17	22.900	22.900	21.900	22.500	22.500	59,688
2022-01-14	23.800	23.800	22.500	23.100	23.100	50,989
2022-01-13	24.000	25.000	23.800	24.100	24.100	81,957
2022-01-12	24.300	25.100	23.700	24.300	24.300	114,617
2022-01-11	24.600	24.900	23.400	24.300	24.300	151,551
2022-01-10	26.000	26.000	23.400	24.600	24.600	72,961
2022-01-07	26.800	26.900	25.200	25.300	25.300	93,560
2022-01-05	27.000	27.000	26.000	26.800	26.800	43,352

← NewerPage 20 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.