Bio-Works Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.880	0.929	0.810	0.900	0.900	173,459
2024-11-08	0.855	0.989	0.855	0.989	0.989	83,814
2024-11-07	0.805	0.930	0.805	0.930	0.930	5,011
2024-11-06	0.840	0.950	0.840	0.940	0.940	341,339
2024-11-05	0.800	0.850	0.770	0.840	0.840	168,190
2024-11-04	0.944	0.944	0.785	0.850	0.850	500,611
2024-11-01	0.850	0.899	0.850	0.899	0.899	7,692
2024-10-31	0.850	0.850	0.849	0.849	0.849	6,827
2024-10-30	0.850	0.850	0.780	0.850	0.850	527,823
2024-10-29	0.827	0.900	0.780	0.900	0.900	86,608
2024-10-28	0.820	0.835	0.771	0.835	0.835	309,245
2024-10-25	0.820	0.820	0.762	0.820	0.820	39,346
2024-10-24	0.835	0.835	0.785	0.820	0.820	256,090
2024-10-23	0.805	0.835	0.805	0.810	0.810	64,902
2024-10-22	0.846	0.875	0.810	0.874	0.874	39,121
2024-10-21	0.826	0.879	0.825	0.879	0.879	140,220
2024-10-18	0.890	0.890	0.850	0.890	0.890	8,704
2024-10-17	0.890	0.890	0.890	0.890	0.890	0
2024-10-16	0.890	0.930	0.850	0.890	0.890	670,098
2024-10-15	0.950	0.950	0.890	0.930	0.930	59,952
2024-10-14	0.958	0.958	0.920	0.950	0.950	2,138
2024-10-11	0.930	0.959	0.890	0.958	0.958	14,269
2024-10-10	0.940	0.959	0.890	0.930	0.930	262,421
2024-10-09	0.940	0.988	0.940	0.980	0.980	8,750
2024-10-08	0.979	1.100	0.979	0.981	0.981	15,786
2024-10-07	0.987	1.084	0.980	0.980	0.980	13,066
2024-10-04	0.970	0.987	0.931	0.986	0.986	4,184
2024-10-03	0.988	0.988	0.930	0.970	0.970	67,050
2024-10-02	0.940	0.988	0.930	0.988	0.988	114,000
2024-10-01	0.990	0.990	0.940	0.984	0.984	353,971
2024-09-30	0.990	0.990	0.930	0.985	0.985	81,255
2024-09-27	0.959	0.990	0.925	0.990	0.990	116,901
2024-09-26	0.920	0.959	0.920	0.959	0.959	94,382
2024-09-25	0.975	0.975	0.975	0.975	0.975	9,508
2024-09-24	0.990	0.990	0.940	0.975	0.975	68,365
2024-09-23	0.960	0.989	0.940	0.989	0.989	95,052
2024-09-20	0.975	0.990	0.940	0.990	0.990	298,460
2024-09-19	0.975	0.975	0.950	0.975	0.975	228,450
2024-09-18	0.990	0.990	0.920	0.979	0.979	253,237
2024-09-17	1.132	1.132	1.020	1.096	1.096	70,396
2024-09-16	1.100	1.150	1.090	1.150	1.150	121,000
2024-09-13	1.198	1.198	1.198	1.198	1.198	0
2024-09-12	1.230	1.230	1.050	1.198	1.198	493,685
2024-09-11	1.160	1.200	1.100	1.200	1.200	143,592
2024-09-10	1.260	1.260	1.160	1.250	1.250	13,880
2024-09-09	1.319	1.319	1.160	1.260	1.260	3,392
2024-09-06	1.310	1.310	1.143	1.161	1.161	7,172
2024-09-05	1.140	1.319	1.140	1.319	1.319	19,400
2024-09-04	1.169	1.240	1.103	1.240	1.240	31,750
2024-09-03	1.110	1.170	1.103	1.169	1.169	111,029
2024-09-02	1.150	1.210	1.094	1.207	1.207	429,048
2024-08-30	1.324	1.324	1.150	1.210	1.210	163,690
2024-08-29	1.325	1.325	1.150	1.320	1.320	155,678
2024-08-28	1.335	1.335	1.180	1.290	1.290	78,407
2024-08-27	1.345	1.360	1.190	1.340	1.340	283,860
2024-08-26	1.420	1.420	1.100	1.375	1.375	267,280
2024-08-23	1.455	1.455	1.220	1.430	1.430	135,437
2024-08-22	1.205	1.460	1.205	1.455	1.455	293,402
2024-08-21	1.350	1.350	1.150	1.290	1.290	1,442,308
2024-08-20	1.310	1.400	1.290	1.290	1.290	409,585

← NewerPage 9 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.