Bio-Works Technologies AB (publ) (BIOWKS.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 04:56PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.8600 | 3.0200 | 2.8500 | 2.8500 | 2.8500 | 4,158 |
| May 02, 2024 | 2.9400 | 3.1700 | 2.8500 | 2.9700 | 2.9700 | 4,855 |
| Apr 30, 2024 | 2.9500 | 2.9500 | 2.9400 | 2.9400 | 2.9400 | 2,000 |
| Apr 29, 2024 | 2.9900 | 3.0800 | 2.9400 | 2.9400 | 2.9400 | 18,303 |
| Apr 26, 2024 | 3.0100 | 3.1000 | 2.9100 | 2.9400 | 2.9400 | 46,634 |
| Apr 25, 2024 | 2.8000 | 3.0900 | 2.8000 | 3.0000 | 3.0000 | 40,711 |
| Apr 24, 2024 | 2.8200 | 3.1800 | 2.7600 | 2.7600 | 2.7600 | 34,771 |
| Apr 23, 2024 | 2.9500 | 2.9600 | 2.7800 | 2.8200 | 2.8200 | 45,698 |
| Apr 22, 2024 | 3.7900 | 3.7900 | 2.7900 | 2.9000 | 2.9000 | 241,749 |
| Apr 19, 2024 | 3.9800 | 4.1700 | 3.7900 | 3.8000 | 3.8000 | 9,948 |
| Apr 18, 2024 | 3.8100 | 4.4000 | 3.8100 | 3.9000 | 3.9000 | 8,925 |
| Apr 17, 2024 | 3.8900 | 4.1500 | 3.7800 | 3.7800 | 3.7800 | 24,327 |
| Apr 16, 2024 | 4.2800 | 4.2800 | 3.9000 | 3.9000 | 3.9000 | 33,479 |
| Apr 15, 2024 | 4.0900 | 4.2600 | 3.9400 | 4.1000 | 4.1000 | 16,138 |
| Apr 12, 2024 | 4.0200 | 4.0900 | 4.0200 | 4.0900 | 4.0900 | 12,375 |
| Apr 11, 2024 | 3.9300 | 4.0300 | 3.9300 | 4.0300 | 4.0300 | 1,005 |
| Apr 10, 2024 | 4.0600 | 4.0600 | 3.9400 | 4.0000 | 4.0000 | 4,524 |
| Apr 09, 2024 | 3.9400 | 4.0700 | 3.9300 | 4.0400 | 4.0400 | 20,883 |
| Apr 08, 2024 | 3.9500 | 3.9500 | 3.8400 | 3.9300 | 3.9300 | 14,142 |
| Apr 05, 2024 | 4.0400 | 4.0800 | 3.8600 | 3.9500 | 3.9500 | 61,564 |
| Apr 04, 2024 | 4.0300 | 4.1300 | 4.0300 | 4.0500 | 4.0500 | 7,772 |
| Apr 03, 2024 | 4.1300 | 4.1700 | 4.0300 | 4.0300 | 4.0300 | 4,755 |
| Apr 02, 2024 | 4.0300 | 4.6200 | 4.0300 | 4.1300 | 4.1300 | 12,687 |
| Mar 28, 2024 | 4.0500 | 4.2400 | 4.0200 | 4.1200 | 4.1200 | 5,862 |
| Mar 27, 2024 | 4.1400 | 4.1400 | 4.0500 | 4.1300 | 4.1300 | 12,205 |
| Mar 26, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 30,632 |
| Mar 25, 2024 | 4.2000 | 4.4700 | 4.2000 | 4.2000 | 4.2000 | 6,320 |
| Mar 22, 2024 | 4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 12,024 |
| Mar 21, 2024 | 4.3000 | 4.3000 | 4.0800 | 4.0800 | 4.0800 | 17,889 |
| Mar 20, 2024 | 5.0000 | 5.0000 | 4.1700 | 4.3000 | 4.3000 | 62,888 |
| Mar 19, 2024 | 4.3400 | 4.8000 | 4.3400 | 4.7600 | 4.7600 | 8,361 |
| Mar 18, 2024 | 4.8400 | 4.8400 | 4.4700 | 4.4700 | 4.4700 | 8,219 |
| Mar 15, 2024 | 4.3900 | 4.8400 | 4.2800 | 4.8400 | 4.8400 | 11,697 |
| Mar 14, 2024 | 4.3400 | 4.7700 | 4.2500 | 4.4500 | 4.4500 | 31,238 |
| Mar 13, 2024 | 4.7900 | 4.7900 | 4.3300 | 4.6300 | 4.6300 | 9,472 |
| Mar 12, 2024 | 4.5800 | 4.7100 | 4.2000 | 4.7100 | 4.7100 | 17,077 |
| Mar 11, 2024 | 4.7700 | 4.8000 | 4.2500 | 4.2900 | 4.2900 | 111,925 |
| Mar 08, 2024 | 4.8000 | 4.8000 | 4.6100 | 4.7800 | 4.7800 | 22,075 |
| Mar 07, 2024 | 4.6500 | 4.9900 | 4.6500 | 4.7000 | 4.7000 | 4,656 |
| Mar 06, 2024 | 5.0200 | 5.0800 | 4.6100 | 4.9200 | 4.9200 | 24,418 |
| Mar 05, 2024 | 4.9500 | 5.3600 | 4.6100 | 4.9900 | 4.9900 | 27,747 |
| Mar 04, 2024 | 4.6700 | 4.9500 | 4.6700 | 4.9500 | 4.9500 | 19,375 |
| Mar 01, 2024 | 4.4900 | 4.8700 | 4.1500 | 4.6700 | 4.6700 | 36,653 |
| Feb 29, 2024 | 4.5000 | 4.5000 | 4.0600 | 4.0800 | 4.0800 | 29,167 |
| Feb 28, 2024 | 4.5000 | 4.7000 | 4.2700 | 4.3400 | 4.3400 | 51,627 |
| Feb 27, 2024 | 4.1900 | 4.4900 | 4.1500 | 4.3700 | 4.3700 | 54,743 |
| Feb 26, 2024 | 4.3900 | 4.4900 | 4.1300 | 4.2000 | 4.2000 | 53,904 |
| Feb 23, 2024 | 4.5500 | 4.6500 | 4.3800 | 4.3800 | 4.3800 | 21,208 |
| Feb 22, 2024 | 4.4000 | 4.8900 | 4.3400 | 4.3800 | 4.3800 | 47,747 |
| Feb 21, 2024 | 4.4700 | 4.9800 | 4.3600 | 4.4000 | 4.4000 | 103,353 |
| Feb 20, 2024 | 4.7000 | 4.9900 | 4.4600 | 4.4800 | 4.4800 | 73,248 |
| Feb 19, 2024 | 5.2000 | 5.3000 | 4.6000 | 4.7000 | 4.7000 | 256,507 |
| Feb 16, 2024 | 5.8000 | 5.8000 | 5.4200 | 5.6400 | 5.6400 | 10,306 |
| Feb 15, 2024 | 5.7400 | 5.7600 | 5.4000 | 5.7400 | 5.7400 | 31,971 |
| Feb 14, 2024 | 5.7000 | 5.9000 | 5.5400 | 5.7400 | 5.7400 | 7,324 |
| Feb 13, 2024 | 5.5400 | 5.7200 | 5.5400 | 5.7200 | 5.7200 | 1,874 |
| Feb 12, 2024 | 6.0000 | 6.0000 | 5.5600 | 5.7800 | 5.7800 | 53,538 |
| Feb 09, 2024 | 6.5200 | 8.4000 | 6.1000 | 6.1600 | 6.1600 | 12,097 |
| Feb 08, 2024 | 6.4000 | 6.5000 | 5.7800 | 6.5000 | 6.5000 | 26,109 |
| Feb 07, 2024 | 5.5000 | 6.5000 | 5.1600 | 6.4000 | 6.4000 | 42,355 |
| Feb 06, 2024 | 5.5800 | 5.5800 | 5.1000 | 5.4000 | 5.4000 | 92,579 |
| Feb 05, 2024 | 5.4000 | 5.6800 | 5.4000 | 5.5000 | 5.5000 | 5,466 |
| Feb 02, 2024 | 5.7400 | 6.0800 | 5.4000 | 5.4000 | 5.4000 | 42,148 |
| Feb 01, 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6600 | 5.6600 | 2,567 |
| Jan 31, 2024 | 5.4000 | 5.8600 | 5.3800 | 5.7200 | 5.7200 | 17,959 |
| Jan 30, 2024 | 5.4200 | 5.5400 | 5.4200 | 5.5200 | 5.5200 | 11,436 |
| Jan 29, 2024 | 5.6600 | 5.7000 | 5.3400 | 5.5800 | 5.5800 | 49,318 |
| Jan 26, 2024 | 5.9200 | 5.9200 | 5.6600 | 5.6600 | 5.6600 | 6,683 |
| Jan 25, 2024 | 6.0800 | 6.0800 | 5.7200 | 5.9200 | 5.9200 | 15,859 |
| Jan 24, 2024 | 6.2600 | 6.4000 | 5.7000 | 5.8000 | 5.8000 | 292,253 |
| Jan 23, 2024 | 6.1200 | 6.4600 | 6.1000 | 6.2600 | 6.2600 | 24,940 |
| Jan 22, 2024 | 6.3200 | 6.3200 | 5.8200 | 6.1000 | 6.1000 | 61,306 |
| Jan 19, 2024 | 6.9000 | 6.9000 | 6.3200 | 6.4000 | 6.4000 | 59,659 |
| Jan 18, 2024 | 6.8400 | 7.1000 | 6.6600 | 6.7400 | 6.7400 | 65,564 |
| Jan 17, 2024 | 6.8600 | 6.8600 | 6.7000 | 6.7000 | 6.7000 | 4,139 |
| Jan 16, 2024 | 6.7200 | 6.9200 | 6.7200 | 6.7200 | 6.7200 | 467 |
| Jan 15, 2024 | 6.7000 | 6.8800 | 6.7000 | 6.7400 | 6.7400 | 1,531 |
| Jan 12, 2024 | 7.0000 | 7.0000 | 6.7200 | 6.7200 | 6.7200 | 26,128 |
| Jan 11, 2024 | 7.0000 | 7.1000 | 6.8200 | 7.0000 | 7.0000 | 44,584 |
| Jan 10, 2024 | 7.2000 | 7.2000 | 6.9600 | 6.9600 | 6.9600 | 7,715 |
| Jan 09, 2024 | 7.2000 | 7.6600 | 7.0400 | 7.2000 | 7.2000 | 7,386 |
| Jan 08, 2024 | 7.4800 | 7.4800 | 6.9400 | 7.4000 | 7.4000 | 14,016 |
| Jan 05, 2024 | 7.4200 | 7.4800 | 7.1600 | 7.4800 | 7.4800 | 11,112 |
| Jan 04, 2024 | 7.4000 | 7.5000 | 7.1000 | 7.4600 | 7.4600 | 2,658 |
| Jan 03, 2024 | 7.1800 | 7.6200 | 7.0000 | 7.0800 | 7.0800 | 7,240 |
| Jan 02, 2024 | 7.9400 | 7.9400 | 6.8800 | 7.3200 | 7.3200 | 9,439 |
| Dec 29, 2023 | 7.5800 | 7.5800 | 7.0000 | 7.1000 | 7.1000 | 12,933 |
| Dec 28, 2023 | 7.1800 | 7.4600 | 7.0000 | 7.2000 | 7.2000 | 15,216 |
| Dec 27, 2023 | 7.5000 | 7.8400 | 7.1200 | 7.1800 | 7.1800 | 2,570 |
| Dec 22, 2023 | 7.1000 | 7.8400 | 7.1000 | 7.5000 | 7.5000 | 95,164 |
| Dec 21, 2023 | 7.3200 | 7.8000 | 6.6000 | 7.6600 | 7.6600 | 213,513 |
| Dec 20, 2023 | 7.1800 | 7.3200 | 6.8000 | 7.3200 | 7.3200 | 16,976 |
| Dec 19, 2023 | 6.7600 | 7.3800 | 6.4000 | 7.1800 | 7.1800 | 115,306 |
| Dec 18, 2023 | 6.9800 | 6.9800 | 6.5200 | 6.5200 | 6.5200 | 36,756 |
| Dec 15, 2023 | 6.9800 | 7.0000 | 6.5000 | 6.9800 | 6.9800 | 55,312 |
| Dec 14, 2023 | 6.8200 | 7.0000 | 6.6000 | 6.9800 | 6.9800 | 10,355 |
| Dec 13, 2023 | 6.6000 | 6.9000 | 6.5000 | 6.8200 | 6.8200 | 20,691 |
| Dec 12, 2023 | 7.2800 | 7.7400 | 6.5000 | 6.6000 | 6.6000 | 61,075 |
| Dec 11, 2023 | 7.3400 | 7.6800 | 7.2800 | 7.2800 | 7.2800 | 12,146 |
| Dec 08, 2023 | 7.6000 | 7.8800 | 7.2000 | 7.3400 | 7.3400 | 57,679 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.