Bio-Works Technologies AB (publ) (BIOWKS.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.9800 | 4.1700 | 3.7900 | 3.8000 | 3.8000 | 9,948 |
| 18 Apr 2024 | 3.8100 | 4.4000 | 3.8100 | 3.9000 | 3.9000 | 8,925 |
| 17 Apr 2024 | 3.8900 | 4.1500 | 3.7800 | 3.7800 | 3.7800 | 24,327 |
| 16 Apr 2024 | 4.2800 | 4.2800 | 3.9000 | 3.9000 | 3.9000 | 33,479 |
| 15 Apr 2024 | 4.0900 | 4.2600 | 3.9400 | 4.1000 | 4.1000 | 16,138 |
| 12 Apr 2024 | 4.0200 | 4.0900 | 4.0200 | 4.0900 | 4.0900 | 12,375 |
| 11 Apr 2024 | 3.9300 | 4.0300 | 3.9300 | 4.0300 | 4.0300 | 1,005 |
| 10 Apr 2024 | 4.0600 | 4.0600 | 3.9400 | 4.0000 | 4.0000 | 4,524 |
| 09 Apr 2024 | 3.9400 | 4.0700 | 3.9300 | 4.0400 | 4.0400 | 20,883 |
| 08 Apr 2024 | 3.9500 | 3.9500 | 3.8400 | 3.9300 | 3.9300 | 14,142 |
| 05 Apr 2024 | 4.0400 | 4.0800 | 3.8600 | 3.9500 | 3.9500 | 61,564 |
| 04 Apr 2024 | 4.0300 | 4.1300 | 4.0300 | 4.0500 | 4.0500 | 7,772 |
| 03 Apr 2024 | 4.1300 | 4.1700 | 4.0300 | 4.0300 | 4.0300 | 4,755 |
| 02 Apr 2024 | 4.0300 | 4.6200 | 4.0300 | 4.1300 | 4.1300 | 12,687 |
| 28 Mar 2024 | 4.0500 | 4.2400 | 4.0200 | 4.1200 | 4.1200 | 5,862 |
| 27 Mar 2024 | 4.1400 | 4.1400 | 4.0500 | 4.1300 | 4.1300 | 12,205 |
| 26 Mar 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 30,632 |
| 25 Mar 2024 | 4.2000 | 4.4700 | 4.2000 | 4.2000 | 4.2000 | 6,320 |
| 22 Mar 2024 | 4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 12,024 |
| 21 Mar 2024 | 4.3000 | 4.3000 | 4.0800 | 4.0800 | 4.0800 | 17,889 |
| 20 Mar 2024 | 5.0000 | 5.0000 | 4.1700 | 4.3000 | 4.3000 | 62,888 |
| 19 Mar 2024 | 4.3400 | 4.8000 | 4.3400 | 4.7600 | 4.7600 | 8,361 |
| 18 Mar 2024 | 4.8400 | 4.8400 | 4.4700 | 4.4700 | 4.4700 | 8,219 |
| 15 Mar 2024 | 4.3900 | 4.8400 | 4.2800 | 4.8400 | 4.8400 | 11,697 |
| 14 Mar 2024 | 4.3400 | 4.7700 | 4.2500 | 4.4500 | 4.4500 | 31,238 |
| 13 Mar 2024 | 4.7900 | 4.7900 | 4.3300 | 4.6300 | 4.6300 | 9,472 |
| 12 Mar 2024 | 4.5800 | 4.7100 | 4.2000 | 4.7100 | 4.7100 | 17,077 |
| 11 Mar 2024 | 4.7700 | 4.8000 | 4.2500 | 4.2900 | 4.2900 | 111,925 |
| 08 Mar 2024 | 4.8000 | 4.8000 | 4.6100 | 4.7800 | 4.7800 | 22,075 |
| 07 Mar 2024 | 4.6500 | 4.9900 | 4.6500 | 4.7000 | 4.7000 | 4,656 |
| 06 Mar 2024 | 5.0200 | 5.0800 | 4.6100 | 4.9200 | 4.9200 | 24,418 |
| 05 Mar 2024 | 4.9500 | 5.3600 | 4.6100 | 4.9900 | 4.9900 | 27,747 |
| 04 Mar 2024 | 4.6700 | 4.9500 | 4.6700 | 4.9500 | 4.9500 | 19,375 |
| 01 Mar 2024 | 4.4900 | 4.8700 | 4.1500 | 4.6700 | 4.6700 | 36,653 |
| 29 Feb 2024 | 4.5000 | 4.5000 | 4.0600 | 4.0800 | 4.0800 | 29,167 |
| 28 Feb 2024 | 4.5000 | 4.7000 | 4.2700 | 4.3400 | 4.3400 | 51,627 |
| 27 Feb 2024 | 4.1900 | 4.4900 | 4.1500 | 4.3700 | 4.3700 | 54,743 |
| 26 Feb 2024 | 4.3900 | 4.4900 | 4.1300 | 4.2000 | 4.2000 | 53,904 |
| 23 Feb 2024 | 4.5500 | 4.6500 | 4.3800 | 4.3800 | 4.3800 | 21,208 |
| 22 Feb 2024 | 4.4000 | 4.8900 | 4.3400 | 4.3800 | 4.3800 | 47,747 |
| 21 Feb 2024 | 4.4700 | 4.9800 | 4.3600 | 4.4000 | 4.4000 | 103,353 |
| 20 Feb 2024 | 4.7000 | 4.9900 | 4.4600 | 4.4800 | 4.4800 | 73,248 |
| 19 Feb 2024 | 5.2000 | 5.3000 | 4.6000 | 4.7000 | 4.7000 | 256,507 |
| 16 Feb 2024 | 5.8000 | 5.8000 | 5.4200 | 5.6400 | 5.6400 | 10,306 |
| 15 Feb 2024 | 5.7400 | 5.7600 | 5.4000 | 5.7400 | 5.7400 | 31,971 |
| 14 Feb 2024 | 5.7000 | 5.9000 | 5.5400 | 5.7400 | 5.7400 | 7,324 |
| 13 Feb 2024 | 5.5400 | 5.7200 | 5.5400 | 5.7200 | 5.7200 | 1,874 |
| 12 Feb 2024 | 6.0000 | 6.0000 | 5.5600 | 5.7800 | 5.7800 | 53,538 |
| 09 Feb 2024 | 6.5200 | 8.4000 | 6.1000 | 6.1600 | 6.1600 | 12,097 |
| 08 Feb 2024 | 6.4000 | 6.5000 | 5.7800 | 6.5000 | 6.5000 | 26,109 |
| 07 Feb 2024 | 5.5000 | 6.5000 | 5.1600 | 6.4000 | 6.4000 | 42,355 |
| 06 Feb 2024 | 5.5800 | 5.5800 | 5.1000 | 5.4000 | 5.4000 | 92,579 |
| 05 Feb 2024 | 5.4000 | 5.6800 | 5.4000 | 5.5000 | 5.5000 | 5,466 |
| 02 Feb 2024 | 5.7400 | 6.0800 | 5.4000 | 5.4000 | 5.4000 | 42,148 |
| 01 Feb 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6600 | 5.6600 | 2,567 |
| 31 Jan 2024 | 5.4000 | 5.8600 | 5.3800 | 5.7200 | 5.7200 | 17,959 |
| 30 Jan 2024 | 5.4200 | 5.5400 | 5.4200 | 5.5200 | 5.5200 | 11,436 |
| 29 Jan 2024 | 5.6600 | 5.7000 | 5.3400 | 5.5800 | 5.5800 | 49,318 |
| 26 Jan 2024 | 5.9200 | 5.9200 | 5.6600 | 5.6600 | 5.6600 | 6,683 |
| 25 Jan 2024 | 6.0800 | 6.0800 | 5.7200 | 5.9200 | 5.9200 | 15,859 |
| 24 Jan 2024 | 6.2600 | 6.4000 | 5.7000 | 5.8000 | 5.8000 | 292,253 |
| 23 Jan 2024 | 6.1200 | 6.4600 | 6.1000 | 6.2600 | 6.2600 | 24,940 |
| 22 Jan 2024 | 6.3200 | 6.3200 | 5.8200 | 6.1000 | 6.1000 | 61,306 |
| 19 Jan 2024 | 6.9000 | 6.9000 | 6.3200 | 6.4000 | 6.4000 | 59,659 |
| 18 Jan 2024 | 6.8400 | 7.1000 | 6.6600 | 6.7400 | 6.7400 | 65,564 |
| 17 Jan 2024 | 6.8600 | 6.8600 | 6.7000 | 6.7000 | 6.7000 | 4,139 |
| 16 Jan 2024 | 6.7200 | 6.9200 | 6.7200 | 6.7200 | 6.7200 | 467 |
| 15 Jan 2024 | 6.7000 | 6.8800 | 6.7000 | 6.7400 | 6.7400 | 1,531 |
| 12 Jan 2024 | 7.0000 | 7.0000 | 6.7200 | 6.7200 | 6.7200 | 26,128 |
| 11 Jan 2024 | 7.0000 | 7.1000 | 6.8200 | 7.0000 | 7.0000 | 44,584 |
| 10 Jan 2024 | 7.2000 | 7.2000 | 6.9600 | 6.9600 | 6.9600 | 7,715 |
| 09 Jan 2024 | 7.2000 | 7.6600 | 7.0400 | 7.2000 | 7.2000 | 7,386 |
| 08 Jan 2024 | 7.4800 | 7.4800 | 6.9400 | 7.4000 | 7.4000 | 14,016 |
| 05 Jan 2024 | 7.4200 | 7.4800 | 7.1600 | 7.4800 | 7.4800 | 11,112 |
| 04 Jan 2024 | 7.4000 | 7.5000 | 7.1000 | 7.4600 | 7.4600 | 2,658 |
| 03 Jan 2024 | 7.1800 | 7.6200 | 7.0000 | 7.0800 | 7.0800 | 7,240 |
| 02 Jan 2024 | 7.9400 | 7.9400 | 6.8800 | 7.3200 | 7.3200 | 9,439 |
| 29 Dec 2023 | 7.5800 | 7.5800 | 7.0000 | 7.1000 | 7.1000 | 12,933 |
| 28 Dec 2023 | 7.1800 | 7.4600 | 7.0000 | 7.2000 | 7.2000 | 15,216 |
| 27 Dec 2023 | 7.5000 | 7.8400 | 7.1200 | 7.1800 | 7.1800 | 2,570 |
| 22 Dec 2023 | 7.1000 | 7.8400 | 7.1000 | 7.5000 | 7.5000 | 95,164 |
| 21 Dec 2023 | 7.3200 | 7.8000 | 6.6000 | 7.6600 | 7.6600 | 213,513 |
| 20 Dec 2023 | 7.1800 | 7.3200 | 6.8000 | 7.3200 | 7.3200 | 16,976 |
| 19 Dec 2023 | 6.7600 | 7.3800 | 6.4000 | 7.1800 | 7.1800 | 115,306 |
| 18 Dec 2023 | 6.9800 | 6.9800 | 6.5200 | 6.5200 | 6.5200 | 36,756 |
| 15 Dec 2023 | 6.9800 | 7.0000 | 6.5000 | 6.9800 | 6.9800 | 55,312 |
| 14 Dec 2023 | 6.8200 | 7.0000 | 6.6000 | 6.9800 | 6.9800 | 10,355 |
| 13 Dec 2023 | 6.6000 | 6.9000 | 6.5000 | 6.8200 | 6.8200 | 20,691 |
| 12 Dec 2023 | 7.2800 | 7.7400 | 6.5000 | 6.6000 | 6.6000 | 61,075 |
| 11 Dec 2023 | 7.3400 | 7.6800 | 7.2800 | 7.2800 | 7.2800 | 12,146 |
| 08 Dec 2023 | 7.6000 | 7.8800 | 7.2000 | 7.3400 | 7.3400 | 57,679 |
| 07 Dec 2023 | 7.1200 | 7.6200 | 6.8400 | 7.6200 | 7.6200 | 38,671 |
| 06 Dec 2023 | 6.5600 | 7.5000 | 6.3200 | 7.0400 | 7.0400 | 115,050 |
| 05 Dec 2023 | 6.7400 | 6.7400 | 6.3000 | 6.5600 | 6.5600 | 53,693 |
| 04 Dec 2023 | 6.5000 | 6.8000 | 6.3000 | 6.4000 | 6.4000 | 55,771 |
| 01 Dec 2023 | 6.4800 | 6.6000 | 6.2600 | 6.5000 | 6.5000 | 49,086 |
| 30 Nov 2023 | 5.6400 | 6.5800 | 5.6400 | 6.3000 | 6.3000 | 160,764 |
| 29 Nov 2023 | 5.3800 | 5.5800 | 5.0000 | 5.4000 | 5.4000 | 91,508 |
| 28 Nov 2023 | 5.5000 | 5.5200 | 5.1000 | 5.1000 | 5.1000 | 56,998 |
| 27 Nov 2023 | 5.5800 | 5.5800 | 5.4000 | 5.4000 | 5.4000 | 25,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.