Bio-Works Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.200 | 3.320 | 3.020 | 3.160 | 3.160 | 62,326 |
| 2026-04-24 | 3.190 | 3.260 | 3.000 | 3.190 | 3.190 | 48,377 |
| 2026-04-23 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 2,866 |
| 2026-04-22 | 3.380 | 3.380 | 3.150 | 3.150 | 3.150 | 36,636 |
| 2026-04-21 | 3.340 | 3.420 | 3.180 | 3.200 | 3.200 | 51,333 |
| 2026-04-20 | 3.350 | 3.380 | 3.230 | 3.330 | 3.330 | 82,397 |
| 2026-04-17 | 3.290 | 3.330 | 3.160 | 3.330 | 3.330 | 128,018 |
| 2026-04-16 | 3.310 | 3.330 | 3.160 | 3.300 | 3.300 | 28,004 |
| 2026-04-15 | 3.380 | 3.400 | 3.040 | 3.310 | 3.310 | 79,747 |
| 2026-04-14 | 3.510 | 3.650 | 3.300 | 3.380 | 3.380 | 117,138 |
| 2026-04-13 | 3.570 | 3.570 | 3.380 | 3.540 | 3.540 | 48,004 |
| 2026-04-10 | 3.400 | 3.680 | 3.230 | 3.460 | 3.460 | 51,855 |
| 2026-04-09 | 3.300 | 3.490 | 3.010 | 3.300 | 3.300 | 63,466 |
| 2026-04-08 | 3.500 | 3.500 | 3.230 | 3.300 | 3.300 | 154,333 |
| 2026-04-07 | 3.630 | 3.670 | 3.430 | 3.500 | 3.500 | 68,444 |
| 2026-04-02 | 3.600 | 3.740 | 3.590 | 3.620 | 3.620 | 21,570 |
| 2026-04-01 | 3.610 | 3.610 | 3.450 | 3.590 | 3.590 | 11,334 |
| 2026-03-31 | 3.850 | 3.980 | 3.690 | 3.700 | 3.700 | 204,122 |
| 2026-03-30 | 3.790 | 3.940 | 3.530 | 3.800 | 3.800 | 96,098 |
| 2026-03-27 | 3.940 | 3.940 | 3.410 | 3.790 | 3.790 | 342,878 |
| 2026-03-26 | 3.500 | 4.000 | 3.400 | 3.510 | 3.510 | 255,607 |
| 2026-03-25 | 3.370 | 3.370 | 3.150 | 3.310 | 3.310 | 97,954 |
| 2026-03-24 | 3.290 | 3.480 | 3.210 | 3.380 | 3.380 | 157,630 |
| 2026-03-23 | 3.100 | 3.500 | 2.990 | 3.310 | 3.310 | 99,147 |
| 2026-03-20 | 3.200 | 3.270 | 3.100 | 3.160 | 3.160 | 78,927 |
| 2026-03-19 | 3.400 | 3.550 | 3.010 | 3.290 | 3.290 | 124,249 |
| 2026-03-18 | 3.250 | 3.560 | 3.040 | 3.350 | 3.350 | 69,793 |
| 2026-03-17 | 3.040 | 3.250 | 2.910 | 3.210 | 3.210 | 136,656 |
| 2026-03-16 | 2.870 | 3.090 | 2.870 | 3.050 | 3.050 | 344 |
| 2026-03-13 | 3.040 | 3.180 | 2.870 | 2.870 | 2.870 | 77,890 |
| 2026-03-12 | 2.940 | 3.040 | 2.860 | 2.910 | 2.910 | 88,119 |
| 2026-03-11 | 2.860 | 3.000 | 2.860 | 2.940 | 2.940 | 69,580 |
| 2026-03-10 | 3.080 | 3.080 | 2.890 | 3.000 | 3.000 | 78,515 |
| 2026-03-09 | 3.030 | 3.180 | 2.800 | 3.080 | 3.080 | 153,928 |
| 2026-03-06 | 2.700 | 3.210 | 2.700 | 3.170 | 3.170 | 420,672 |
| 2026-03-05 | 2.630 | 2.920 | 2.620 | 2.800 | 2.800 | 51,401 |
| 2026-03-04 | 2.760 | 2.940 | 2.760 | 2.800 | 2.800 | 39,251 |
| 2026-03-03 | 2.840 | 2.840 | 2.610 | 2.740 | 2.740 | 77,398 |
| 2026-03-02 | 2.800 | 2.890 | 2.720 | 2.850 | 2.850 | 146,624 |
| 2026-02-27 | 2.810 | 3.060 | 2.810 | 2.930 | 2.930 | 65,200 |
| 2026-02-26 | 2.940 | 3.070 | 2.850 | 2.850 | 2.850 | 46,877 |
| 2026-02-25 | 3.150 | 3.150 | 2.960 | 2.960 | 2.960 | 124,472 |
| 2026-02-24 | 2.960 | 3.090 | 2.960 | 2.960 | 2.960 | 117,528 |
| 2026-02-23 | 3.150 | 3.160 | 2.960 | 2.960 | 2.960 | 174,360 |
| 2026-02-20 | 3.160 | 3.570 | 3.000 | 3.130 | 3.130 | 285,671 |
| 2026-02-19 | 3.060 | 3.540 | 2.990 | 3.080 | 3.080 | 121,763 |
| 2026-02-18 | 3.080 | 3.090 | 2.950 | 2.980 | 2.980 | 380,809 |
| 2026-02-17 | 3.000 | 3.300 | 2.850 | 3.070 | 3.070 | 329,874 |
| 2026-02-16 | 2.850 | 2.910 | 2.710 | 2.910 | 2.910 | 124,274 |
| 2026-02-13 | 2.610 | 2.910 | 2.600 | 2.830 | 2.830 | 43,104 |
| 2026-02-12 | 2.720 | 2.730 | 2.600 | 2.690 | 2.690 | 115,956 |
| 2026-02-11 | 2.700 | 2.700 | 2.630 | 2.700 | 2.700 | 25,968 |
| 2026-02-10 | 2.640 | 2.700 | 2.600 | 2.690 | 2.690 | 49,764 |
| 2026-02-09 | 2.640 | 2.810 | 2.630 | 2.630 | 2.630 | 26,516 |
| 2026-02-06 | 2.830 | 2.860 | 2.700 | 2.740 | 2.740 | 38,616 |
| 2026-02-05 | 2.700 | 2.860 | 2.700 | 2.730 | 2.730 | 87,458 |
| 2026-02-04 | 2.830 | 2.900 | 2.800 | 2.800 | 2.800 | 21,535 |
| 2026-02-03 | 2.790 | 2.930 | 2.790 | 2.850 | 2.850 | 62,849 |
| 2026-02-02 | 2.990 | 2.990 | 2.870 | 2.980 | 2.980 | 36,655 |
| 2026-01-30 | 3.130 | 3.500 | 2.900 | 2.980 | 2.980 | 86,913 |
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.