Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	2.490	2.800	2.230	2.550	2.550	72,270
2025-10-28	2.330	2.590	2.240	2.480	2.480	10,819
2025-10-27	2.480	2.480	2.440	2.480	2.480	9,891
2025-10-24	2.500	2.500	2.310	2.440	2.440	76,752
2025-10-23	2.500	2.500	2.270	2.380	2.380	5,528
2025-10-22	2.470	2.550	2.120	2.500	2.500	35,933
2025-10-21	2.340	2.490	2.120	2.480	2.480	21,094
2025-10-20	2.600	2.600	2.300	2.330	2.330	8,227
2025-10-17	2.320	2.860	2.320	2.400	2.400	92,391
2025-10-16	2.490	2.490	2.100	2.320	2.320	35,897
2025-10-15	2.270	2.480	2.030	2.480	2.480	144,682
2025-10-14	2.510	2.510	2.220	2.260	2.260	46,852
2025-10-13	2.460	2.560	2.300	2.300	2.300	1,536
2025-10-10	2.500	2.500	2.380	2.460	2.460	49,419
2025-10-09	2.600	2.600	2.300	2.500	2.500	36,008
2025-10-08	2.600	2.600	2.320	2.600	2.600	34,316
2025-10-07	2.390	2.680	2.300	2.670	2.670	41,692
2025-10-06	2.270	2.540	2.100	2.390	2.390	33,254
2025-10-03	2.500	2.550	2.230	2.540	2.540	35,938
2025-10-02	2.520	2.650	2.400	2.500	2.500	252,252
2025-10-01	2.500	2.660	2.500	2.520	2.520	89,523
2025-09-30	2.500	2.680	2.500	2.500	2.500	52,117
2025-09-29	2.680	2.710	2.500	2.680	2.680	71,367
2025-09-26	2.500	2.670	2.500	2.670	2.670	35,677
2025-09-25	2.620	2.620	2.500	2.500	2.500	79,699
2025-09-24	2.500	2.700	2.500	2.500	2.500	95,450
2025-09-23	2.650	2.690	2.600	2.620	2.620	22,544
2025-09-22	2.730	2.730	2.400	2.680	2.680	2,644
2025-09-19	2.510	2.730	2.510	2.610	2.610	7,336
2025-09-18	2.600	2.770	2.480	2.710	2.710	23,132
2025-09-17	2.410	2.770	2.400	2.770	2.770	45,571
2025-09-16	2.530	2.780	2.530	2.780	2.780	16,185
2025-09-15	2.840	2.840	2.490	2.810	2.810	25,159
2025-09-12	2.500	2.840	2.500	2.840	2.840	25,187
2025-09-11	2.500	2.670	2.360	2.470	2.470	101,752
2025-09-10	2.600	2.680	2.380	2.560	2.560	151,233
2025-09-09	2.860	3.020	2.520	2.660	2.660	308,552
2025-09-08	3.060	3.060	2.600	2.850	2.850	192,591
2025-09-05	2.940	3.150	2.850	3.090	3.090	15,790
2025-09-04	3.000	3.000	2.940	2.940	2.940	44,211
2025-09-03	3.560	3.560	2.900	3.000	3.000	52,704
2025-09-02	3.000	3.190	2.980	3.150	3.150	7,852
2025-09-01	3.230	3.290	3.010	3.200	3.200	40,908
2025-08-29	3.160	3.240	3.000	3.230	3.230	57,308
2025-08-28	3.240	3.300	3.160	3.160	3.160	89,091
2025-08-27	2.890	3.240	2.720	3.240	3.240	207,900
2025-08-26	3.090	3.090	2.760	2.900	2.900	165,158
2025-08-25	3.060	3.090	2.760	3.060	3.060	41,154
2025-08-22	3.200	3.200	3.000	3.060	3.060	111,989
2025-08-21	3.040	3.150	2.910	3.020	3.020	73,030
2025-08-20	2.850	3.250	2.800	3.040	3.040	161,139
2025-08-19	2.700	3.000	2.700	2.870	2.870	93,402
2025-08-18	2.620	2.800	2.610	2.700	2.700	87,239
2025-08-15	2.540	2.700	2.400	2.700	2.700	244,943
2025-08-14	2.620	2.690	2.610	2.610	2.610	85,519
2025-08-13	2.870	2.870	2.630	2.660	2.660	84,564
2025-08-12	2.800	2.870	2.650	2.870	2.870	47,853
2025-08-11	2.920	2.920	2.620	2.820	2.820	117,905
2025-08-08	2.680	2.920	2.620	2.920	2.920	92,134
2025-08-07	2.900	3.290	2.800	2.800	2.800	134,784

← NewerPage 5 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.