Bio-Works Technologies AB historical data

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

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

← NewerPage 3 of 21 · 1,257 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.