Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	1.149	1.199	1.100	1.199	1.199	166,580
2025-02-10	1.050	1.150	1.050	1.149	1.149	500,176
2025-02-07	1.060	1.060	1.000	1.030	1.030	60,516
2025-02-06	0.960	1.040	0.960	1.040	1.040	4,814
2025-02-05	1.060	1.060	1.034	1.034	1.034	7,237
2025-02-04	1.034	1.060	1.000	1.060	1.060	55,248
2025-02-03	1.040	1.069	0.961	1.034	1.034	209,952
2025-01-31	0.880	1.078	0.880	1.050	1.050	655,399
2025-01-30	0.880	0.970	0.880	0.930	0.930	10,659
2025-01-29	0.880	0.970	0.880	0.970	0.970	36,218
2025-01-28	0.940	0.940	0.900	0.940	0.940	6,106
2025-01-27	0.880	0.950	0.880	0.940	0.940	20,291
2025-01-24	0.860	0.940	0.860	0.940	0.940	502
2025-01-23	0.960	0.960	0.850	0.950	0.950	2,840
2025-01-22	0.900	0.960	0.890	0.940	0.940	51,400
2025-01-21	0.960	0.960	0.960	0.960	0.960	416
2025-01-20	0.960	0.960	0.940	0.940	0.940	1,048
2025-01-17	0.930	0.940	0.815	0.940	0.940	20,795
2025-01-16	0.930	0.990	0.910	0.990	0.990	60,824
2025-01-15	0.920	0.990	0.870	0.990	0.990	7,750
2025-01-14	0.980	0.990	0.850	0.964	0.964	256,217
2025-01-13	0.850	0.900	0.850	0.900	0.900	121,570
2025-01-10	0.850	0.850	0.850	0.850	0.850	10,000
2025-01-09	0.900	0.900	0.800	0.880	0.880	40,850
2025-01-08	0.850	0.900	0.802	0.900	0.900	5,645
2025-01-07	0.840	0.890	0.801	0.890	0.890	16,599
2025-01-03	0.900	0.900	0.890	0.890	0.890	14,455
2025-01-02	0.963	0.963	0.800	0.900	0.900	2,630
2024-12-30	0.800	1.040	0.800	0.963	0.963	40,533
2024-12-27	0.800	0.810	0.750	0.810	0.810	58,722
2024-12-23	0.781	0.800	0.721	0.800	0.800	26,696
2024-12-20	0.750	0.830	0.750	0.830	0.830	12,916
2024-12-19	0.740	0.830	0.720	0.830	0.830	116,670
2024-12-18	0.840	0.840	0.750	0.790	0.790	43,081
2024-12-17	0.850	0.850	0.750	0.840	0.840	41,660
2024-12-16	0.870	0.870	0.767	0.840	0.840	17,646
2024-12-13	0.790	0.865	0.790	0.865	0.865	1,318
2024-12-12	0.788	0.880	0.788	0.880	0.880	123,326
2024-12-11	0.782	0.880	0.782	0.880	0.880	3,405
2024-12-10	0.840	0.890	0.780	0.890	0.890	10,361
2024-12-09	0.761	0.890	0.761	0.890	0.890	5,759
2024-12-06	0.890	0.890	0.850	0.890	0.890	15,602
2024-12-05	0.810	0.890	0.761	0.890	0.890	111,147
2024-12-04	0.811	0.880	0.811	0.879	0.879	11,950
2024-12-03	0.880	0.880	0.880	0.880	0.880	0
2024-12-02	0.900	0.900	0.801	0.880	0.880	48,829
2024-11-29	0.910	0.910	0.800	0.910	0.910	20,549
2024-11-28	0.914	0.914	0.800	0.910	0.910	24,200
2024-11-27	0.840	0.914	0.750	0.914	0.914	56,723
2024-11-26	0.914	0.914	0.810	0.840	0.840	14,150
2024-11-25	0.814	0.890	0.801	0.890	0.890	17,132
2024-11-22	0.820	0.860	0.820	0.850	0.850	30,141
2024-11-21	0.840	0.869	0.810	0.840	0.840	128,433
2024-11-20	0.880	0.880	0.840	0.840	0.840	91,326
2024-11-19	0.820	0.914	0.820	0.880	0.880	31,810
2024-11-18	0.920	0.920	0.810	0.918	0.918	97,132
2024-11-15	0.890	0.918	0.850	0.918	0.918	21,300
2024-11-14	0.900	0.900	0.831	0.890	0.890	3,343
2024-11-13	0.931	0.940	0.870	0.900	0.900	275,120
2024-11-12	0.850	0.900	0.850	0.900	0.900	7,750

← NewerPage 8 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.