Biovica International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	31.582	31.711	30.037	31.239	31.239	30,862
2022-01-12	31.282	31.282	30.466	31.239	31.239	14,286
2022-01-11	30.895	31.539	30.080	31.282	31.282	16,952
2022-01-10	33.470	33.470	30.080	31.153	31.153	33,359
2022-01-07	34.586	34.586	32.955	33.470	33.470	14,542
2022-01-05	35.315	35.358	33.599	34.586	34.586	17,331
2022-01-04	35.787	36.731	35.144	35.187	35.187	14,915
2022-01-03	35.530	40.336	34.972	35.616	35.616	40,778
2021-12-30	33.213	35.701	32.397	35.530	35.530	33,204
2021-12-29	34.328	34.371	31.625	33.213	33.213	50,057
2021-12-28	32.269	33.084	30.209	32.998	32.998	50,270
2021-12-27	31.496	32.397	31.496	31.582	31.582	16,453
2021-12-23	30.381	32.354	29.608	31.496	31.496	33,195
2021-12-22	29.522	30.381	29.050	29.951	29.951	45,129
2021-12-21	30.037	31.325	29.565	30.381	30.381	57,542
2021-12-20	30.810	30.810	28.707	30.037	30.037	14,840
2021-12-17	30.209	31.067	29.437	30.810	30.810	33,368
2021-12-16	30.037	32.483	29.608	30.338	30.338	37,901
2021-12-15	28.321	30.252	27.548	29.608	29.608	39,147
2021-12-14	29.351	29.351	27.591	28.621	28.621	56,518
2021-12-13	30.209	31.625	28.707	29.351	29.351	13,141
2021-12-10	30.037	30.681	29.222	30.209	30.209	13,768
2021-12-09	30.466	32.569	28.535	30.037	30.037	12,908
2021-12-08	30.209	30.381	29.179	30.209	30.209	27,543
2021-12-07	29.394	30.895	28.621	30.209	30.209	67,974
2021-12-06	30.080	30.423	28.149	29.394	29.394	49,464
2021-12-03	31.110	32.054	30.123	30.595	30.595	44,062
2021-12-02	32.955	33.213	30.295	31.110	31.110	93,242
2021-12-01	35.187	39.263	31.840	32.955	32.955	111,605
2021-11-30	30.981	35.616	30.166	34.757	34.757	60,088
2021-11-29	31.367	32.011	30.681	30.981	30.981	21,059
2021-11-26	32.912	32.912	29.308	31.239	31.239	137,167
2021-11-25	34.028	34.414	32.612	32.955	32.955	44,201
2021-11-24	34.672	34.672	33.213	34.328	34.328	14,258
2021-11-23	35.616	35.616	33.298	34.757	34.757	43,399
2021-11-22	36.002	36.302	34.715	35.744	35.744	38,515
2021-11-19	36.259	36.302	35.444	36.002	36.002	17,492
2021-11-18	36.259	36.474	35.744	36.002	36.002	18,489
2021-11-17	36.302	36.431	35.701	36.259	36.259	18,759
2021-11-16	35.616	36.345	35.144	36.345	36.345	38,611
2021-11-15	35.873	36.603	34.800	35.616	35.616	26,778
2021-11-12	34.242	36.045	34.242	36.045	36.045	16,233
2021-11-11	35.144	35.401	33.728	34.414	34.414	36,831
2021-11-10	36.517	38.920	34.328	35.444	35.444	26,947
2021-11-09	36.131	36.603	35.530	36.517	36.517	24,911
2021-11-08	37.718	37.718	36.045	36.045	36.045	16,398
2021-11-05	38.619	39.006	37.289	37.761	37.761	11,368
2021-11-04	36.302	39.006	36.302	38.362	38.362	17,572
2021-11-03	38.233	38.233	35.101	36.088	36.088	30,419
2021-11-02	37.589	38.233	37.203	37.675	37.675	24,833
2021-11-01	36.474	37.160	34.929	37.160	37.160	30,089
2021-10-29	36.045	37.246	34.200	36.774	36.774	52,301
2021-10-28	36.903	36.903	35.659	36.045	36.045	27,909
2021-10-27	39.778	39.864	34.457	36.045	36.045	133,396
2021-10-26	40.765	41.151	39.478	39.778	39.778	26,763
2021-10-25	42.052	42.181	39.907	40.593	40.593	32,928
2021-10-22	43.511	43.511	42.095	42.181	42.181	19,565
2021-10-21	44.369	44.369	42.996	43.511	43.511	9,091
2021-10-20	43.769	44.455	42.052	42.910	42.910	57,581
2021-10-19	42.910	45.485	42.910	44.369	44.369	26,562

← NewerPage 21 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.