Bio-Works Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.205 | 1.350 | 1.205 | 1.330 | 1.330 | 52,106 |
| 2025-05-08 | 1.200 | 1.330 | 1.200 | 1.330 | 1.330 | 2,697 |
| 2025-05-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-05-06 | 1.230 | 1.310 | 1.175 | 1.310 | 1.310 | 54,529 |
| 2025-05-05 | 1.355 | 1.355 | 1.205 | 1.295 | 1.295 | 49,822 |
| 2025-05-02 | 1.305 | 1.375 | 1.230 | 1.300 | 1.300 | 98,008 |
| 2025-04-30 | 1.280 | 1.325 | 1.280 | 1.320 | 1.320 | 4,559 |
| 2025-04-29 | 1.240 | 1.300 | 1.220 | 1.280 | 1.280 | 126,017 |
| 2025-04-28 | 1.200 | 1.295 | 1.200 | 1.280 | 1.280 | 3,384 |
| 2025-04-25 | 1.310 | 1.310 | 1.200 | 1.285 | 1.285 | 9,041 |
| 2025-04-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,290 |
| 2025-04-23 | 1.205 | 1.295 | 1.205 | 1.295 | 1.295 | 6,779 |
| 2025-04-22 | 1.360 | 1.360 | 1.225 | 1.325 | 1.325 | 136,254 |
| 2025-04-17 | 1.330 | 1.375 | 1.235 | 1.360 | 1.360 | 110,572 |
| 2025-04-16 | 1.375 | 1.375 | 1.195 | 1.310 | 1.310 | 241,499 |
| 2025-04-15 | 1.385 | 1.470 | 1.250 | 1.380 | 1.380 | 77,206 |
| 2025-04-14 | 1.185 | 1.395 | 1.075 | 1.385 | 1.385 | 314,868 |
| 2025-04-11 | 1.285 | 1.285 | 1.100 | 1.260 | 1.260 | 23,272 |
| 2025-04-10 | 1.155 | 1.300 | 1.150 | 1.250 | 1.250 | 46,791 |
| 2025-04-09 | 0.980 | 1.150 | 0.980 | 1.150 | 1.150 | 200 |
| 2025-04-08 | 1.085 | 1.090 | 1.080 | 1.090 | 1.090 | 60,660 |
| 2025-04-07 | 1.000 | 1.075 | 1.000 | 1.075 | 1.075 | 3,650 |
| 2025-04-04 | 1.050 | 1.149 | 1.050 | 1.149 | 1.149 | 3,124 |
| 2025-04-03 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 54,873 |
| 2025-04-02 | 1.240 | 1.240 | 1.000 | 1.210 | 1.210 | 81,160 |
| 2025-04-01 | 1.440 | 1.440 | 1.180 | 1.270 | 1.270 | 36,416 |
| 2025-03-31 | 1.440 | 1.442 | 1.261 | 1.395 | 1.395 | 24,886 |
| 2025-03-28 | 1.380 | 1.442 | 1.240 | 1.442 | 1.442 | 52,195 |
| 2025-03-27 | 1.250 | 1.399 | 1.250 | 1.380 | 1.380 | 42,385 |
| 2025-03-26 | 1.400 | 1.400 | 1.240 | 1.400 | 1.400 | 99,817 |
| 2025-03-25 | 1.316 | 1.489 | 1.300 | 1.400 | 1.400 | 46,138 |
| 2025-03-24 | 1.500 | 1.500 | 1.340 | 1.370 | 1.370 | 58,767 |
| 2025-03-21 | 1.468 | 1.519 | 1.350 | 1.500 | 1.500 | 3,070 |
| 2025-03-20 | 1.510 | 1.510 | 1.340 | 1.450 | 1.450 | 47,069 |
| 2025-03-19 | 1.510 | 1.510 | 1.509 | 1.509 | 1.509 | 4,000 |
| 2025-03-18 | 1.450 | 1.570 | 1.350 | 1.519 | 1.519 | 98,611 |
| 2025-03-17 | 1.550 | 1.550 | 1.352 | 1.450 | 1.450 | 11,717 |
| 2025-03-14 | 1.360 | 1.570 | 1.351 | 1.550 | 1.550 | 10,781 |
| 2025-03-13 | 1.450 | 1.450 | 1.351 | 1.420 | 1.420 | 32,219 |
| 2025-03-12 | 1.519 | 1.520 | 1.351 | 1.450 | 1.450 | 115,556 |
| 2025-03-11 | 1.441 | 1.579 | 1.400 | 1.579 | 1.579 | 40,071 |
| 2025-03-10 | 1.578 | 1.579 | 1.446 | 1.500 | 1.500 | 106,477 |
| 2025-03-07 | 1.579 | 1.579 | 1.470 | 1.570 | 1.570 | 84,145 |
| 2025-03-06 | 1.539 | 1.580 | 1.460 | 1.579 | 1.579 | 213,962 |
| 2025-03-05 | 1.580 | 1.580 | 1.490 | 1.539 | 1.539 | 45,226 |
| 2025-03-04 | 1.501 | 1.520 | 1.360 | 1.500 | 1.500 | 221,796 |
| 2025-03-03 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 5,152 |
| 2025-02-28 | 1.400 | 1.463 | 1.320 | 1.463 | 1.463 | 47,152 |
| 2025-02-27 | 1.475 | 1.475 | 1.400 | 1.463 | 1.463 | 43,561 |
| 2025-02-26 | 1.440 | 1.475 | 1.380 | 1.475 | 1.475 | 69,456 |
| 2025-02-25 | 1.385 | 1.499 | 1.380 | 1.440 | 1.440 | 149,869 |
| 2025-02-24 | 1.220 | 1.400 | 1.220 | 1.385 | 1.385 | 452,275 |
| 2025-02-21 | 1.370 | 1.370 | 1.180 | 1.257 | 1.257 | 570,127 |
| 2025-02-20 | 1.390 | 1.450 | 1.350 | 1.417 | 1.417 | 146,083 |
| 2025-02-19 | 1.390 | 1.390 | 1.300 | 1.390 | 1.390 | 154,472 |
| 2025-02-18 | 1.299 | 1.390 | 1.299 | 1.390 | 1.390 | 137,039 |
| 2025-02-17 | 1.289 | 1.300 | 1.200 | 1.299 | 1.299 | 50,915 |
| 2025-02-14 | 1.199 | 1.400 | 1.199 | 1.280 | 1.280 | 348,247 |
| 2025-02-13 | 1.190 | 1.190 | 1.189 | 1.190 | 1.190 | 12,124 |
| 2025-02-12 | 1.199 | 1.199 | 1.151 | 1.190 | 1.190 | 27,817 |
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.