BIOEX.ST - Bioextrax AB (publ)
Stockholm - Stockholm Real Time Price. Currency in SEK
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 6.51 | 6.54 | 6.22 | 6.54 | 6.54 | 36,395 |
| Jun 01, 2023 | 6.68 | 6.82 | 6.22 | 6.27 | 6.27 | 42,430 |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | 6.65 | 6.84 | 6.21 | 6.48 | 6.48 | 75,122 |
| May 29, 2023 | 6.82 | 7.44 | 5.80 | 6.65 | 6.65 | 163,602 |
| May 26, 2023 | 7.09 | 7.09 | 6.28 | 6.82 | 6.82 | 92,098 |
| May 25, 2023 | 7.30 | 7.30 | 6.61 | 7.00 | 7.00 | 38,364 |
| May 24, 2023 | 7.40 | 7.40 | 6.81 | 7.08 | 7.08 | 73,719 |
| May 23, 2023 | 7.36 | 7.76 | 7.25 | 7.40 | 7.40 | 67,722 |
| May 22, 2023 | 7.47 | 7.77 | 7.07 | 7.36 | 7.36 | 66,281 |
| May 19, 2023 | 7.05 | 7.77 | 6.68 | 7.25 | 7.25 | 179,243 |
| May 17, 2023 | 6.70 | 7.09 | 6.61 | 7.05 | 7.05 | 55,502 |
| May 16, 2023 | 7.29 | 7.29 | 6.63 | 6.84 | 6.84 | 46,732 |
| May 15, 2023 | 6.67 | 7.05 | 6.48 | 6.95 | 6.95 | 50,531 |
| May 12, 2023 | 6.44 | 7.40 | 6.41 | 6.67 | 6.67 | 169,225 |
| May 11, 2023 | 6.64 | 6.64 | 6.05 | 6.44 | 6.44 | 92,500 |
| May 10, 2023 | 6.54 | 6.87 | 5.99 | 6.68 | 6.68 | 152,813 |
| May 09, 2023 | 6.34 | 6.77 | 6.02 | 6.54 | 6.54 | 115,711 |
| May 08, 2023 | 7.00 | 7.00 | 6.11 | 6.34 | 6.34 | 137,891 |
| May 05, 2023 | 7.57 | 7.57 | 6.28 | 6.60 | 6.60 | 111,091 |
| May 04, 2023 | 7.26 | 7.26 | 6.60 | 6.79 | 6.79 | 42,788 |
| May 03, 2023 | 7.24 | 7.95 | 6.80 | 7.24 | 7.24 | 74,320 |
| May 02, 2023 | 6.86 | 7.60 | 6.86 | 7.24 | 7.24 | 91,196 |
| Apr 28, 2023 | 6.99 | 6.99 | 6.40 | 6.73 | 6.73 | 43,520 |
| Apr 27, 2023 | 7.30 | 7.79 | 6.44 | 6.99 | 6.99 | 151,925 |
| Apr 26, 2023 | 7.99 | 8.00 | 6.90 | 7.16 | 7.16 | 116,180 |
| Apr 25, 2023 | 8.90 | 8.90 | 6.90 | 8.20 | 8.20 | 361,545 |
| Apr 24, 2023 | 8.63 | 9.74 | 8.42 | 8.95 | 8.95 | 271,846 |
| Apr 21, 2023 | 7.36 | 8.95 | 7.05 | 8.63 | 8.63 | 125,995 |
| Apr 20, 2023 | 7.20 | 7.44 | 7.04 | 7.36 | 7.36 | 116,130 |
| Apr 19, 2023 | 6.68 | 7.10 | 6.68 | 7.02 | 7.02 | 97,532 |
| Apr 18, 2023 | 6.54 | 6.88 | 6.12 | 6.76 | 6.76 | 62,449 |
| Apr 17, 2023 | 5.39 | 6.86 | 5.39 | 6.60 | 6.60 | 145,843 |
| Apr 14, 2023 | 5.00 | 5.58 | 5.00 | 5.39 | 5.39 | 61,720 |
| Apr 13, 2023 | 4.99 | 5.00 | 4.76 | 5.00 | 5.00 | 27,561 |
| Apr 12, 2023 | 5.05 | 5.05 | 4.71 | 5.00 | 5.00 | 44,578 |
| Apr 11, 2023 | 4.74 | 5.17 | 4.74 | 5.05 | 5.05 | 50,676 |
| Apr 06, 2023 | 4.66 | 4.78 | 4.57 | 4.74 | 4.74 | 10,347 |
| Apr 05, 2023 | 4.67 | 4.78 | 4.51 | 4.66 | 4.66 | 28,646 |
| Apr 04, 2023 | 4.72 | 4.72 | 4.60 | 4.67 | 4.67 | 10,533 |
| Apr 03, 2023 | 4.55 | 4.68 | 4.45 | 4.58 | 4.58 | 26,657 |
| Mar 31, 2023 | 4.56 | 4.78 | 4.40 | 4.55 | 4.55 | 39,137 |
| Mar 30, 2023 | 4.47 | 4.59 | 4.40 | 4.56 | 4.56 | 35,424 |
| Mar 29, 2023 | 4.39 | 4.68 | 4.39 | 4.60 | 4.60 | 7,119 |
| Mar 28, 2023 | 4.50 | 4.75 | 4.31 | 4.55 | 4.55 | 15,406 |
| Mar 27, 2023 | 4.54 | 4.54 | 4.31 | 4.50 | 4.50 | 25,502 |
| Mar 24, 2023 | 4.80 | 4.80 | 4.24 | 4.54 | 4.54 | 32,383 |
| Mar 23, 2023 | 4.85 | 4.85 | 4.17 | 4.60 | 4.60 | 16,376 |
| Mar 22, 2023 | 4.42 | 4.78 | 4.42 | 4.65 | 4.65 | 45,887 |
| Mar 21, 2023 | 4.20 | 4.34 | 4.18 | 4.34 | 4.34 | 29,344 |
| Mar 20, 2023 | 4.00 | 4.20 | 4.00 | 4.17 | 4.17 | 34,366 |
| Mar 17, 2023 | 4.05 | 4.10 | 3.95 | 4.00 | 4.00 | 33,424 |
| Mar 16, 2023 | 3.73 | 4.20 | 3.73 | 4.05 | 4.05 | 84,141 |
| Mar 15, 2023 | 3.95 | 4.20 | 3.66 | 3.72 | 3.72 | 28,169 |
| Mar 14, 2023 | 3.70 | 3.96 | 3.60 | 3.95 | 3.95 | 57,616 |
| Mar 13, 2023 | 3.93 | 3.96 | 3.50 | 3.96 | 3.96 | 127,434 |
| Mar 10, 2023 | 4.18 | 4.39 | 3.82 | 3.96 | 3.96 | 121,798 |
| Mar 09, 2023 | 4.29 | 4.59 | 3.84 | 4.39 | 4.39 | 119,146 |
| Mar 08, 2023 | 4.50 | 4.50 | 4.18 | 4.29 | 4.29 | 49,674 |
| Mar 07, 2023 | 4.67 | 4.80 | 4.50 | 4.59 | 4.59 | 29,829 |
| Mar 06, 2023 | 4.21 | 4.70 | 4.21 | 4.67 | 4.67 | 54,055 |
| Mar 03, 2023 | 4.70 | 4.70 | 4.11 | 4.39 | 4.39 | 35,615 |
| Mar 02, 2023 | 4.55 | 4.69 | 3.52 | 4.68 | 4.68 | 98,622 |
| Mar 01, 2023 | 4.70 | 4.88 | 4.45 | 4.45 | 4.45 | 112,614 |
| Feb 28, 2023 | 4.68 | 4.70 | 4.50 | 4.70 | 4.70 | 59,017 |
| Feb 27, 2023 | 4.69 | 4.72 | 4.50 | 4.68 | 4.68 | 34,996 |
| Feb 24, 2023 | 4.73 | 4.76 | 4.47 | 4.69 | 4.69 | 41,404 |
| Feb 23, 2023 | 4.78 | 4.78 | 4.60 | 4.73 | 4.73 | 10,073 |
| Feb 22, 2023 | 4.75 | 4.76 | 4.49 | 4.74 | 4.74 | 67,219 |
| Feb 21, 2023 | 4.75 | 4.80 | 4.50 | 4.74 | 4.74 | 10,653 |
| Feb 20, 2023 | 4.50 | 4.90 | 4.42 | 4.75 | 4.75 | 53,781 |
| Feb 17, 2023 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 41,048 |
| Feb 16, 2023 | 4.89 | 4.90 | 4.28 | 4.35 | 4.35 | 126,435 |
| Feb 15, 2023 | 4.68 | 5.30 | 4.50 | 4.87 | 4.87 | 132,923 |
| Feb 14, 2023 | 4.74 | 4.74 | 4.50 | 4.68 | 4.68 | 90,621 |
| Feb 13, 2023 | 4.92 | 5.28 | 4.44 | 4.79 | 4.79 | 168,979 |
| Feb 10, 2023 | 4.95 | 5.59 | 4.64 | 4.93 | 4.93 | 160,465 |
| Feb 09, 2023 | 4.60 | 5.04 | 4.31 | 4.94 | 4.94 | 162,492 |
| Feb 08, 2023 | 4.65 | 4.65 | 4.31 | 4.60 | 4.60 | 34,563 |
| Feb 07, 2023 | 4.29 | 4.60 | 4.28 | 4.50 | 4.50 | 75,985 |
| Feb 06, 2023 | 4.31 | 4.34 | 4.11 | 4.29 | 4.29 | 47,999 |
| Feb 03, 2023 | 4.40 | 4.70 | 4.11 | 4.31 | 4.31 | 176,885 |
| Feb 02, 2023 | 4.20 | 4.74 | 4.20 | 4.40 | 4.40 | 151,677 |
| Feb 01, 2023 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | 58,878 |
| Jan 31, 2023 | 4.18 | 4.25 | 3.92 | 4.10 | 4.10 | 109,511 |
| Jan 30, 2023 | 4.30 | 4.30 | 3.90 | 4.18 | 4.18 | 115,607 |
| Jan 27, 2023 | 3.87 | 4.28 | 3.80 | 4.19 | 4.19 | 313,938 |
| Jan 26, 2023 | 3.73 | 4.50 | 3.70 | 3.87 | 3.87 | 512,975 |
| Jan 25, 2023 | 3.97 | 3.97 | 3.73 | 3.73 | 3.73 | 50,075 |
| Jan 24, 2023 | 4.10 | 4.20 | 3.80 | 3.98 | 3.98 | 56,181 |
| Jan 23, 2023 | 3.76 | 4.28 | 3.76 | 4.10 | 4.10 | 85,775 |
| Jan 20, 2023 | 3.95 | 4.01 | 3.69 | 3.76 | 3.76 | 175,334 |
| Jan 19, 2023 | 3.90 | 3.90 | 3.50 | 3.60 | 3.60 | 46,475 |
| Jan 18, 2023 | 3.70 | 3.70 | 3.55 | 3.65 | 3.65 | 59,353 |
| Jan 17, 2023 | 3.90 | 3.90 | 3.62 | 3.70 | 3.70 | 64,521 |
| Jan 16, 2023 | 3.48 | 4.00 | 3.47 | 3.90 | 3.90 | 186,172 |
| Jan 13, 2023 | 3.27 | 3.60 | 3.13 | 3.45 | 3.45 | 110,789 |
| Jan 12, 2023 | 3.41 | 3.41 | 3.10 | 3.27 | 3.27 | 44,408 |
| Jan 11, 2023 | 3.36 | 3.63 | 3.28 | 3.32 | 3.32 | 91,770 |
| Jan 10, 2023 | 3.50 | 3.50 | 3.20 | 3.36 | 3.36 | 48,362 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.