Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	17.113	18.022	17.113	17.379	17.379	21,571
2022-09-28	18.451	19.739	16.134	17.113	17.113	52,477
2022-09-27	17.937	18.537	16.546	16.821	16.821	64,067
2022-09-26	18.709	18.709	17.894	17.937	17.937	23,838
2022-09-23	18.966	19.396	17.894	18.709	18.709	43,408
2022-09-22	18.881	19.181	18.795	18.838	18.838	18,868
2022-09-21	20.254	20.254	18.881	18.881	18.881	10,235
2022-09-20	19.567	19.610	18.881	19.396	19.396	30,460
2022-09-19	19.739	19.996	19.138	19.353	19.353	39,316
2022-09-16	20.039	20.211	19.739	19.996	19.996	41,764
2022-09-15	19.739	20.297	19.739	19.996	19.996	23,692
2022-09-14	20.082	20.340	19.739	19.825	19.825	21,918
2022-09-13	20.854	21.155	20.168	20.597	20.597	21,199
2022-09-12	20.769	21.412	20.769	21.284	21.284	23,867
2022-09-09	20.168	20.983	20.168	20.726	20.726	18,882
2022-09-08	20.554	21.155	20.125	20.640	20.640	69,646
2022-09-07	21.026	21.284	19.825	20.382	20.382	88,374
2022-09-06	20.597	22.142	20.597	21.026	21.026	23,286
2022-09-05	21.198	21.326	20.168	20.597	20.597	40,526
2022-09-02	21.584	21.627	20.854	21.241	21.241	73,943
2022-09-01	24.159	24.159	21.284	21.627	21.627	110,944
2022-08-31	25.146	25.146	23.129	24.159	24.159	43,721
2022-08-30	24.759	25.703	23.729	25.146	25.146	95,528
2022-08-29	25.746	25.746	23.300	24.759	24.759	48,606
2022-08-26	24.845	25.060	23.729	24.888	24.888	96,105
2022-08-25	24.330	26.347	23.601	24.888	24.888	125,117
2022-08-24	24.931	24.974	23.172	24.030	24.030	99,894
2022-08-23	24.802	25.489	24.116	24.931	24.931	61,869
2022-08-22	27.377	27.377	24.588	24.588	24.588	199,077
2022-08-19	29.179	29.479	26.733	27.377	27.377	79,367
2022-08-18	29.651	29.994	27.978	28.965	28.965	93,725
2022-08-17	29.780	29.951	29.136	29.565	29.565	76,182
2022-08-16	30.681	30.681	28.879	29.780	29.780	106,614
2022-08-15	30.381	30.724	29.522	30.381	30.381	53,682
2022-08-12	29.479	31.153	29.479	30.338	30.338	61,455
2022-08-11	29.694	30.209	29.522	29.866	29.866	25,257
2022-08-10	29.437	30.166	29.394	30.037	30.037	43,748
2022-08-09	30.981	31.325	29.265	29.909	29.909	75,280
2022-08-08	31.239	31.754	30.767	30.981	30.981	47,237
2022-08-05	33.170	33.427	30.037	31.668	31.668	86,259
2022-08-04	33.041	33.427	31.539	33.041	33.041	135,516
2022-08-03	34.457	35.444	31.968	32.998	32.998	219,702
2022-08-02	35.101	35.959	33.170	34.028	34.028	408,652
2022-08-01	40.336	42.867	33.470	34.071	34.071	1,695,213
2022-07-29	27.248	27.806	26.390	27.205	27.205	9,930
2022-07-28	27.248	29.179	27.034	27.248	27.248	14,906
2022-07-27	26.819	27.248	26.175	26.991	26.991	7,001
2022-07-26	26.948	26.948	26.347	26.819	26.819	4,109
2022-07-25	26.090	26.948	25.746	26.948	26.948	26,371
2022-07-22	26.175	26.304	24.030	26.090	26.090	20,074
2022-07-21	26.991	26.991	26.175	26.175	26.175	4,572
2022-07-20	25.961	27.076	25.746	26.991	26.991	2,171
2022-07-19	26.562	26.562	25.703	26.347	26.347	3,921
2022-07-18	23.987	26.519	23.815	26.175	26.175	5,471
2022-07-15	25.575	26.304	25.017	25.746	25.746	10,256
2022-07-14	26.519	26.862	25.446	25.746	25.746	14,365
2022-07-13	27.291	27.291	25.961	26.519	26.519	8,296
2022-07-12	27.377	27.377	26.647	26.690	26.690	5,598
2022-07-11	28.278	28.278	26.733	26.819	26.819	6,547
2022-07-08	28.664	28.664	26.604	26.604	26.604	14,392

← NewerPage 18 of 22 · 1,263 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.