Bio-Works Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-10-14 | 3.130 | 3.130 | 3.000 | 3.040 | 3.040 | 21,434 |
| 2026-10-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 4,000 |
| 2026-10-12 | 3.160 | 3.160 | 3.000 | 3.000 | 3.000 | 16,194 |
| 2026-10-09 | 3.000 | 3.050 | 3.000 | 3.020 | 3.020 | 37,673 |
| 2026-10-08 | 3.150 | 3.150 | 3.000 | 3.080 | 3.080 | 20,988 |
| 2026-10-07 | 3.120 | 3.120 | 3.010 | 3.030 | 3.030 | 38,568 |
| 2026-10-06 | 3.180 | 3.180 | 3.030 | 3.030 | 3.030 | 10,855 |
| 2026-10-05 | 3.090 | 3.100 | 3.090 | 3.090 | 3.090 | 5,195 |
| 2026-10-02 | 3.310 | 3.310 | 3.030 | 3.200 | 3.200 | 27,533 |
| 2026-10-01 | 3.040 | 3.330 | 2.890 | 3.030 | 3.030 | 206,009 |
| 2026-09-30 | 3.200 | 3.300 | 3.060 | 3.060 | 3.060 | 127,706 |
| 2026-09-29 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 7,743 |
| 2026-09-28 | 3.160 | 3.290 | 3.150 | 3.280 | 3.280 | 63,571 |
| 2026-09-25 | 3.160 | 3.170 | 3.040 | 3.150 | 3.150 | 75,026 |
| 2026-09-24 | 3.170 | 3.170 | 3.160 | 3.170 | 3.170 | 6,181 |
| 2026-09-23 | 3.190 | 3.330 | 3.170 | 3.170 | 3.170 | 3,385 |
| 2026-09-22 | 3.170 | 3.320 | 3.150 | 3.320 | 3.320 | 3,445 |
| 2026-09-21 | 3.160 | 3.330 | 3.160 | 3.330 | 3.330 | 1,642 |
| 2026-09-18 | 3.340 | 3.340 | 3.150 | 3.310 | 3.310 | 18,241 |
| 2026-09-17 | 3.390 | 3.390 | 3.150 | 3.340 | 3.340 | 23,364 |
| 2026-09-16 | 3.280 | 3.380 | 3.220 | 3.300 | 3.300 | 10,437 |
| 2026-09-15 | 3.050 | 3.250 | 3.050 | 3.210 | 3.210 | 44,152 |
| 2026-09-14 | 3.170 | 3.170 | 3.150 | 3.150 | 3.150 | 77,887 |
| 2026-09-11 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 160,931 |
| 2026-09-10 | 3.300 | 3.380 | 3.110 | 3.240 | 3.240 | 9,572 |
| 2026-09-09 | 3.180 | 3.310 | 3.090 | 3.170 | 3.170 | 29,036 |
| 2026-09-08 | 3.170 | 3.320 | 3.170 | 3.320 | 3.320 | 4,545 |
| 2026-09-07 | 3.160 | 3.380 | 3.160 | 3.330 | 3.330 | 16,952 |
| 2026-09-04 | 3.340 | 3.490 | 3.160 | 3.380 | 3.380 | 59,083 |
| 2026-09-03 | 3.360 | 3.360 | 3.210 | 3.340 | 3.340 | 17,951 |
| 2026-09-02 | 3.340 | 3.390 | 3.180 | 3.180 | 3.180 | 6,888 |
| 2026-09-01 | 3.630 | 3.630 | 3.330 | 3.340 | 3.340 | 26,030 |
| 2026-08-31 | 3.460 | 3.610 | 3.350 | 3.450 | 3.450 | 20,966 |
| 2026-08-28 | 3.330 | 3.500 | 3.330 | 3.490 | 3.490 | 43,126 |
| 2026-08-27 | 3.340 | 3.340 | 3.260 | 3.260 | 3.260 | 18,881 |
| 2026-08-26 | 3.360 | 3.680 | 3.300 | 3.340 | 3.340 | 28,812 |
| 2026-08-25 | 3.300 | 3.680 | 3.300 | 3.310 | 3.310 | 104,950 |
| 2026-08-24 | 3.540 | 3.540 | 3.180 | 3.300 | 3.300 | 41,395 |
| 2026-08-21 | 3.400 | 3.550 | 3.080 | 3.350 | 3.350 | 50,652 |
| 2026-08-20 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 18,288 |
| 2026-08-19 | 3.200 | 3.380 | 3.200 | 3.380 | 3.380 | 10,250 |
| 2026-08-18 | 3.350 | 3.380 | 3.130 | 3.210 | 3.210 | 52,255 |
| 2026-08-17 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 52,575 |
| 2026-08-14 | 3.200 | 3.380 | 3.200 | 3.200 | 3.200 | 4,562 |
| 2026-08-13 | 3.100 | 3.360 | 3.100 | 3.200 | 3.200 | 14,960 |
| 2026-08-12 | 3.290 | 3.300 | 3.130 | 3.290 | 3.290 | 31,346 |
| 2026-08-11 | 3.120 | 3.340 | 3.120 | 3.130 | 3.130 | 11,349 |
| 2026-08-10 | 3.260 | 3.260 | 3.120 | 3.200 | 3.200 | 43,413 |
| 2026-08-07 | 3.300 | 3.300 | 3.200 | 3.260 | 3.260 | 88,537 |
| 2026-08-06 | 3.360 | 3.380 | 3.220 | 3.380 | 3.380 | 30,747 |
| 2026-08-05 | 3.220 | 3.490 | 3.220 | 3.400 | 3.400 | 11,529 |
| 2026-08-04 | 3.290 | 3.590 | 3.200 | 3.440 | 3.440 | 27,810 |
| 2026-08-03 | 3.610 | 3.610 | 3.370 | 3.470 | 3.470 | 38,544 |
| 2026-07-31 | 3.420 | 3.640 | 3.420 | 3.500 | 3.500 | 20,395 |
| 2026-07-30 | 3.370 | 3.700 | 3.370 | 3.650 | 3.650 | 37,786 |
| 2026-07-29 | 3.400 | 3.990 | 3.140 | 3.710 | 3.710 | 67,024 |
| 2026-07-28 | 3.200 | 3.460 | 3.130 | 3.390 | 3.390 | 4,940 |
| 2026-07-27 | 3.110 | 3.600 | 3.110 | 3.280 | 3.280 | 42,698 |
| 2026-07-24 | 3.470 | 3.470 | 3.180 | 3.210 | 3.210 | 22,102 |
Page 1 of 3 · 125 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.