Bio-Works Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 2.840 | 2.990 | 2.520 | 2.900 | 2.900 | 204,206 |
| 2025-08-05 | 2.400 | 2.930 | 2.290 | 2.900 | 2.900 | 276,993 |
| 2025-08-04 | 2.490 | 2.600 | 2.400 | 2.500 | 2.500 | 130,536 |
| 2025-08-01 | 2.350 | 2.490 | 2.100 | 2.360 | 2.360 | 95,470 |
| 2025-07-31 | 2.380 | 2.500 | 2.200 | 2.350 | 2.350 | 275,263 |
| 2025-07-30 | 2.300 | 2.400 | 2.100 | 2.380 | 2.380 | 209,626 |
| 2025-07-29 | 2.160 | 2.300 | 2.090 | 2.280 | 2.280 | 252,436 |
| 2025-07-28 | 2.100 | 2.200 | 2.010 | 2.010 | 2.010 | 27,465 |
| 2025-07-25 | 2.200 | 2.200 | 2.000 | 2.100 | 2.100 | 40,919 |
| 2025-07-24 | 1.850 | 2.100 | 1.850 | 2.100 | 2.100 | 290,517 |
| 2025-07-23 | 1.835 | 2.020 | 1.835 | 2.000 | 2.000 | 126,470 |
| 2025-07-22 | 2.000 | 2.000 | 1.830 | 1.890 | 1.890 | 26,643 |
| 2025-07-21 | 1.990 | 2.000 | 1.880 | 2.000 | 2.000 | 33,692 |
| 2025-07-18 | 1.995 | 1.995 | 1.895 | 1.990 | 1.990 | 16,430 |
| 2025-07-17 | 2.000 | 2.030 | 1.810 | 1.995 | 1.995 | 31,731 |
| 2025-07-16 | 1.655 | 2.050 | 1.655 | 1.900 | 1.900 | 731,442 |
| 2025-07-15 | 1.780 | 1.800 | 1.655 | 1.655 | 1.655 | 92,601 |
| 2025-07-14 | 1.700 | 1.700 | 1.610 | 1.700 | 1.700 | 617 |
| 2025-07-11 | 1.500 | 1.745 | 1.500 | 1.700 | 1.700 | 98,202 |
| 2025-07-10 | 1.540 | 1.680 | 1.500 | 1.555 | 1.555 | 107,146 |
| 2025-07-09 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 35,000 |
| 2025-07-08 | 1.495 | 1.625 | 1.495 | 1.625 | 1.625 | 41,750 |
| 2025-07-07 | 1.625 | 1.625 | 1.470 | 1.625 | 1.625 | 14,253 |
| 2025-07-04 | 1.625 | 1.625 | 1.505 | 1.625 | 1.625 | 6,891 |
| 2025-07-03 | 1.630 | 1.630 | 1.480 | 1.480 | 1.480 | 4,462 |
| 2025-07-02 | 1.645 | 1.645 | 1.550 | 1.550 | 1.550 | 21,478 |
| 2025-07-01 | 1.520 | 1.675 | 1.450 | 1.650 | 1.650 | 73,330 |
| 2025-06-30 | 1.650 | 1.690 | 1.550 | 1.610 | 1.610 | 45,197 |
| 2025-06-27 | 1.550 | 1.765 | 1.550 | 1.705 | 1.705 | 25,675 |
| 2025-06-26 | 1.605 | 1.605 | 1.510 | 1.600 | 1.600 | 9,427 |
| 2025-06-25 | 1.675 | 1.675 | 1.605 | 1.605 | 1.605 | 18,871 |
| 2025-06-24 | 1.685 | 1.685 | 1.550 | 1.605 | 1.605 | 44,014 |
| 2025-06-23 | 1.720 | 1.770 | 1.640 | 1.760 | 1.760 | 203,702 |
| 2025-06-19 | 1.650 | 1.700 | 1.630 | 1.650 | 1.650 | 33,382 |
| 2025-06-18 | 1.760 | 1.760 | 1.620 | 1.640 | 1.640 | 173,277 |
| 2025-06-17 | 1.720 | 1.760 | 1.605 | 1.760 | 1.760 | 105,629 |
| 2025-06-16 | 1.700 | 1.825 | 1.655 | 1.720 | 1.720 | 78,017 |
| 2025-06-13 | 1.825 | 1.825 | 1.720 | 1.770 | 1.770 | 22,831 |
| 2025-06-12 | 1.685 | 1.750 | 1.640 | 1.750 | 1.750 | 30,112 |
| 2025-06-11 | 1.750 | 1.770 | 1.665 | 1.680 | 1.680 | 14,342 |
| 2025-06-10 | 1.800 | 1.830 | 1.700 | 1.755 | 1.755 | 43,212 |
| 2025-06-09 | 1.820 | 1.825 | 1.670 | 1.820 | 1.820 | 9,124 |
| 2025-06-05 | 1.830 | 1.830 | 1.620 | 1.830 | 1.830 | 61,370 |
| 2025-06-04 | 1.835 | 1.835 | 1.800 | 1.830 | 1.830 | 3,811 |
| 2025-06-03 | 1.835 | 1.835 | 1.725 | 1.830 | 1.830 | 26,105 |
| 2025-06-02 | 1.750 | 1.860 | 1.720 | 1.840 | 1.840 | 30,278 |
| 2025-05-30 | 1.830 | 1.835 | 1.750 | 1.820 | 1.820 | 15,482 |
| 2025-05-28 | 1.850 | 1.850 | 1.750 | 1.850 | 1.850 | 29,474 |
| 2025-05-27 | 1.725 | 1.865 | 1.680 | 1.860 | 1.860 | 107,888 |
| 2025-05-26 | 1.630 | 1.750 | 1.560 | 1.735 | 1.735 | 251,903 |
| 2025-05-23 | 1.630 | 1.660 | 1.530 | 1.630 | 1.630 | 135,748 |
| 2025-05-22 | 1.490 | 1.600 | 1.490 | 1.600 | 1.600 | 589,527 |
| 2025-05-21 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 67,467 |
| 2025-05-20 | 1.450 | 1.550 | 1.410 | 1.490 | 1.490 | 97,536 |
| 2025-05-19 | 1.400 | 1.445 | 1.350 | 1.445 | 1.445 | 148,029 |
| 2025-05-16 | 1.450 | 1.450 | 1.355 | 1.440 | 1.440 | 75,272 |
| 2025-05-15 | 1.350 | 1.500 | 1.350 | 1.435 | 1.435 | 523,211 |
| 2025-05-14 | 1.200 | 1.280 | 1.190 | 1.280 | 1.280 | 46,599 |
| 2025-05-13 | 1.265 | 1.265 | 1.200 | 1.255 | 1.255 | 7,663 |
| 2025-05-12 | 1.320 | 1.320 | 1.150 | 1.295 | 1.295 | 103,261 |
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.