Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	3.020	3.020	3.020	3.020	3.020	19,940
2026-01-28	3.070	3.150	2.930	2.970	2.970	50,037
2026-01-27	3.080	3.270	3.010	3.110	3.110	40,269
2026-01-26	3.080	3.470	2.970	3.080	3.080	65,808
2026-01-23	2.960	3.180	2.860	3.080	3.080	221,695
2026-01-22	2.870	3.040	2.750	2.820	2.820	179,325
2026-01-21	2.900	2.900	2.740	2.870	2.870	21,531
2026-01-20	2.900	2.990	2.780	2.800	2.800	110,387
2026-01-19	2.840	2.990	2.600	2.990	2.990	124,574
2026-01-16	2.890	3.060	2.770	2.830	2.830	186,537
2026-01-15	2.780	2.800	2.660	2.660	2.660	8,114
2026-01-14	2.670	2.790	2.550	2.680	2.680	130,775
2026-01-13	2.800	2.990	2.660	2.660	2.660	117,157
2026-01-12	2.810	2.890	2.670	2.800	2.800	76,112
2026-01-09	2.820	2.870	2.550	2.810	2.810	42,683
2026-01-08	2.760	2.870	2.710	2.770	2.770	82,698
2026-01-07	2.960	2.960	2.720	2.840	2.840	43,057
2026-01-05	3.000	3.300	2.500	2.960	2.960	184,769
2026-01-02	2.750	3.150	2.620	2.890	2.890	417,697
2025-12-30	2.400	2.620	2.300	2.620	2.620	5,658
2025-12-29	2.350	2.630	2.180	2.450	2.450	52,383
2025-12-23	2.400	2.400	2.130	2.250	2.250	44,284
2025-12-22	2.240	2.300	2.240	2.280	2.280	11,736
2025-12-19	2.240	2.340	2.240	2.340	2.340	15,128
2025-12-18	2.250	2.340	2.250	2.340	2.340	17,763
2025-12-17	2.340	2.340	2.240	2.300	2.300	24,146
2025-12-16	2.240	2.370	2.240	2.250	2.250	19,217
2025-12-15	2.300	2.370	2.200	2.240	2.240	22,257
2025-12-12	2.210	2.280	2.210	2.270	2.270	21,526
2025-12-11	2.230	2.320	2.200	2.210	2.210	87,535
2025-12-10	2.330	2.330	2.220	2.290	2.290	26,862
2025-12-09	2.310	2.350	2.250	2.340	2.340	27,969
2025-12-08	2.410	2.410	2.260	2.280	2.280	39,509
2025-12-05	2.300	2.370	2.220	2.370	2.370	65,280
2025-12-04	2.350	2.360	2.250	2.310	2.310	25,858
2025-12-03	2.250	2.350	2.250	2.350	2.350	2,015
2025-12-02	2.320	2.320	2.230	2.320	2.320	5,792
2025-12-01	2.280	2.380	2.280	2.380	2.380	70,280
2025-11-28	2.500	2.500	2.380	2.440	2.440	15,890
2025-11-27	2.470	2.540	2.430	2.500	2.500	62,911
2025-11-26	2.650	2.650	2.430	2.520	2.520	86,644
2025-11-25	2.530	2.640	2.520	2.640	2.640	9,142
2025-11-24	2.430	2.930	2.430	2.520	2.520	48,988
2025-11-21	2.520	2.980	2.520	2.600	2.600	4,656
2025-11-20	2.500	2.870	2.490	2.490	2.490	27,990
2025-11-19	2.580	2.580	2.270	2.480	2.480	58,862
2025-11-18	2.300	2.600	2.300	2.590	2.590	73,764
2025-11-17	2.450	2.530	2.400	2.400	2.400	55,380
2025-11-14	2.850	2.850	2.330	2.520	2.520	233,109
2025-11-13	2.750	2.910	2.740	2.750	2.750	39,478
2025-11-12	2.820	2.820	2.680	2.720	2.720	39,371
2025-11-11	2.830	2.830	2.600	2.610	2.610	23,088
2025-11-10	2.700	2.900	2.700	2.830	2.830	138,527
2025-11-07	2.710	2.790	2.500	2.750	2.750	210,162
2025-11-06	2.500	2.630	2.420	2.420	2.420	80,337
2025-11-05	2.630	2.630	2.370	2.490	2.490	225,052
2025-11-04	2.870	2.870	2.560	2.640	2.640	118,732
2025-11-03	2.720	2.850	2.720	2.740	2.740	102,511
2025-10-31	2.610	2.860	2.610	2.670	2.670	61,273
2025-10-30	2.570	2.600	2.400	2.600	2.600	47,309

← NewerPage 4 of 21 · 1,253 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.