Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Bio Vitos Pharma AB (publ) (BIOVIT.ST)

Compare
0.2160
+0.0815
+(60.59%)
At close: April 4 at 5:29:48 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.13400.25000.11350.21600.21601,965,839
Apr 3, 20250.06700.18000.06220.13450.13451,699,213
Apr 2, 20250.06340.07000.06340.06600.066017,744
Apr 1, 20250.08000.08000.06000.06020.0602132,951
Mar 31, 20250.05920.08000.05920.08000.0800377,039
Mar 28, 20250.09580.09980.05000.05920.0592579,503
Mar 27, 20250.10200.10450.06700.09580.0958256,796
Mar 26, 20250.13250.15000.06020.09960.09961,425,060
Mar 25, 20250.05000.15000.05000.13250.13251,376,544
Mar 24, 20250.06020.07000.05000.05000.0500133,451
Mar 21, 20250.07220.08100.05440.05440.0544473,551
Mar 20, 20250.08920.11300.05280.06660.06661,461,765
Mar 19, 20250.04440.10800.04440.08880.08881,835,509
Mar 18, 20250.05460.05460.04400.04500.0450204,222
Mar 17, 20250.08000.08000.04420.05460.05461,202,347
Mar 14, 20250.09000.10100.09000.09020.090228,002
Mar 13, 20250.08820.09440.08820.09440.094428,923
Mar 12, 20250.10150.10150.09440.10150.10154,708
Mar 11, 20250.10000.10150.08880.10150.101516,567
Mar 10, 20250.09980.10000.09520.10000.100032,567
Mar 7, 20250.10200.10750.09920.10750.1075219,315
Mar 6, 20250.10200.10250.09640.10250.10258,660
Mar 5, 20250.11000.11300.10250.11200.1120139,701
Mar 4, 20250.12000.12050.10950.12050.120587,784
Mar 3, 20250.14150.14200.12000.12000.120014,021
Feb 28, 20250.14150.14150.12750.12750.12759,731
Feb 27, 20250.13750.14550.13750.14200.142040,899
Feb 26, 20250.13050.13750.12500.13750.137525,385
Feb 25, 20250.12100.14600.12100.13000.130085,223
Feb 24, 20250.12950.12950.12650.12950.12952,164
Feb 21, 20250.12950.13150.12200.13150.131523,728
Feb 20, 20250.13300.14250.13000.13950.139581,971
Feb 19, 20250.13200.14550.13200.13200.132021,728
Feb 18, 20250.13950.15000.13200.14700.1470441,348
Feb 17, 20250.13950.13950.13900.13900.139016,645
Feb 14, 20250.13400.14200.13400.13900.13907,080
Feb 13, 20250.12600.13100.12600.12600.126041,239
Feb 12, 20250.10300.11800.10300.11800.118015,614
Feb 11, 20250.11000.12850.11000.11950.11958,785
Feb 10, 20250.14150.14850.12000.12000.1200178,636
Feb 7, 20250.13600.13650.11100.13650.13652,132
Feb 6, 20250.13950.14050.13100.13100.13108,075
Feb 5, 20250.13050.14250.13000.13000.130076,048
Feb 4, 20250.12050.14000.12050.14000.14003,290
Feb 3, 20250.16050.16100.14000.16050.160512,425
Jan 31, 20250.18000.18000.11000.16050.1605263,010
Jan 30, 20250.13500.14350.12250.13700.137076,533
Jan 29, 20250.14350.15000.13500.13500.135075,349
Jan 28, 20250.18200.18200.14000.16350.163597,825
Jan 27, 20250.16000.18900.14650.18200.1820534,258
Jan 24, 20250.17550.18500.16000.16250.1625132,773
Jan 23, 20250.17250.18900.16750.18900.189051,953
Jan 22, 20250.21500.21500.19000.19000.19003,204
Jan 21, 20250.20100.21600.20100.21600.216020,918
Jan 20, 20250.20000.20800.20000.20000.200017,540
Jan 17, 20250.19900.20700.16550.20700.207034,990
Jan 16, 20250.23000.23000.18050.20400.2040334,400
Jan 15, 20250.23800.24000.23800.24000.240058,000
Jan 14, 20250.25000.25100.23600.23600.236047,077
Jan 13, 20250.24700.30000.24700.27800.2780199,789
Jan 10, 20250.27200.28700.25000.28700.2870204,624
Jan 9, 20250.27200.29000.27200.28700.287021,791
Jan 8, 20250.28600.31300.23800.29300.2930319,969
Jan 7, 20250.28000.31000.25600.28700.2870134,846
Jan 3, 20250.28700.34200.26700.26700.2670290,468
Jan 2, 20250.24000.29000.22000.29000.2900214,194
Dec 30, 20240.26600.28200.24000.24000.2400209,725
Dec 27, 20240.35600.47900.24000.26600.26601,202,332
Dec 23, 20240.43000.48000.24000.24000.2400400,536
Dec 20, 20240.39200.48000.34900.47900.4790115,461
Dec 19, 20240.30000.74800.30000.37500.3750962,075
Dec 18, 20240.25100.25100.23000.23000.23007,145
Dec 17, 20240.25800.25800.25600.25800.2580563
Dec 16, 20240.24000.29700.24000.27300.273089,345
Dec 13, 20240.38500.38500.24200.30000.3000497,795
Dec 12, 20240.40100.47500.34700.38600.386025,058
Dec 11, 20240.47000.49400.40100.40100.401037,483
Dec 10, 20240.49000.51400.47300.50000.500063,109
Dec 9, 20240.49000.54000.49000.53400.5340176,375
Dec 6, 20240.53600.53600.48700.52000.520019,489
Dec 5, 20240.56600.56600.52800.52800.52806,910
Dec 4, 20240.48600.52000.48600.52000.5200926
Dec 3, 20240.55800.55800.47100.55800.5580146,864
Dec 2, 20240.60000.60000.53400.60000.600057,302
Nov 29, 20240.64400.64400.62000.63200.63202,820
Nov 28, 20240.66000.66000.60000.62000.620010,742
Nov 27, 20240.65000.68400.62000.66000.660020,330
Nov 26, 20240.73000.73000.65600.68800.688012,386
Nov 25, 20240.79200.81200.70200.72800.7280132,684
Nov 22, 20240.76200.79400.73400.79200.7920148,708
Nov 21, 20240.85000.85000.78000.83200.832018,758
Nov 20, 20240.81200.85000.77600.85000.850048,439
Nov 19, 20240.94000.94000.86000.91200.912016,795
Nov 18, 20240.87000.94200.75600.94200.942027,327
Nov 15, 20240.64000.87400.63000.84600.8460145,825
Nov 14, 20240.67000.67000.66800.66800.6680139
Nov 13, 20240.74800.74800.67000.67000.670022,698
Nov 12, 20240.68200.68200.66800.67000.67003,234
Nov 11, 20240.67000.74800.67000.68200.682016,283
Nov 8, 20240.67000.68000.67000.67000.67003,701
Nov 7, 20240.75000.75000.67000.67000.670025,942
Nov 6, 20240.98000.98000.89000.89000.89006,369
Nov 5, 2024 1:10 Stock Splits
Nov 5, 20241.00001.00000.98000.98000.98005,000
Nov 4, 20241.01001.06001.01001.05001.050034,817
Nov 1, 20241.10001.10001.01001.01001.01006,379
Oct 31, 20241.25001.25001.15501.15501.15504,514
Oct 30, 20241.30001.30001.30001.30001.300080
Oct 29, 20241.15001.30001.15001.30001.3000185
Oct 28, 20241.16001.30001.16001.29001.29002,957
Oct 25, 20241.30001.30001.16001.16001.16002,303
Oct 24, 20241.20001.31001.11001.31001.31002,744
Oct 23, 20241.32001.32001.20001.20001.20002,915
Oct 22, 20241.39001.39001.32001.32001.320019,873
Oct 21, 20241.40001.40001.39001.39001.39002,944
Oct 18, 20241.23001.41001.23001.41001.41003,756
Oct 17, 20241.02001.20001.02001.20001.200014,454
Oct 16, 20241.18001.18001.03001.03001.03004,905
Oct 15, 20241.33001.33001.23001.23001.230020,210
Oct 14, 20241.33001.33001.33001.33001.330015,725
Oct 11, 20241.30001.30001.01001.28001.28006,889
Oct 10, 20241.30001.30001.20001.20001.20004,186
Oct 9, 20241.20001.29001.11001.29001.290013,166
Oct 8, 20241.20001.20001.10001.20001.200020,306
Oct 7, 20241.30001.30001.02001.20001.200023,013
Oct 4, 20241.41001.41001.20001.30001.300011,157
Oct 3, 20241.42001.42001.42001.42001.4200526
Oct 2, 20241.43001.43001.42001.42001.42001,239
Oct 1, 20241.21001.44001.21001.43001.43007,852
Sep 30, 20241.44001.44001.21001.21001.21003,983
Sep 27, 20241.48001.48001.44001.44001.440040,522
Sep 26, 20241.43001.44001.43001.44001.4400102
Sep 25, 20241.44001.44001.43001.43001.43006,460
Sep 24, 20241.40001.41001.40001.41001.41001,762
Sep 23, 20241.44001.44001.40001.40001.40002,437
Sep 20, 20241.30001.30001.26001.26001.260025,876
Sep 19, 20241.29001.30001.29001.29001.290010,537
Sep 18, 20241.26001.38001.26001.38001.38004,482
Sep 17, 20241.40001.41001.26001.26001.2600405,475
Sep 16, 20241.75001.75001.41001.41001.41008,172
Sep 13, 20241.76001.76001.75001.75001.75004,222
Sep 12, 20241.52001.75001.52001.75001.75008,557
Sep 11, 20241.70001.71001.52001.52001.52001,287
Sep 10, 20241.76001.76001.52001.70001.70005,124
Sep 9, 20241.76001.76001.75001.75001.75003,584
Sep 6, 20241.79001.79001.76001.76001.76002,505
Sep 5, 20241.79001.80001.79001.79001.79004,092
Sep 4, 20241.50001.80001.50001.80001.800011,271
Sep 3, 20241.80001.80001.71001.80001.80001,029
Sep 2, 20241.96001.99001.80001.80001.80009,635
Aug 30, 20241.79001.96001.21001.96001.96006,283
Aug 29, 20241.86001.86001.79001.80001.800011,747
Aug 28, 20241.86001.86001.61001.85001.85003,231
Aug 27, 20241.90001.91001.86001.86001.860011,255
Aug 26, 20241.90001.90001.80001.90001.900019,591
Aug 23, 20241.80001.96001.80001.90001.90009,922
Aug 22, 20241.88001.88001.50001.80001.80002,437
Aug 21, 20241.89001.89001.80001.88001.880012,095
Aug 20, 20241.90001.90001.89001.89001.89007,120
Aug 19, 20242.00002.00001.85001.90001.900019,254
Aug 16, 20242.00002.12002.00002.00002.000040,578
Aug 15, 20242.00002.10001.90002.10002.100023,893
Aug 14, 20242.00002.42002.00002.24002.240033,427
Aug 13, 20242.20002.20001.91002.00002.000024,290
Aug 12, 20243.00003.00002.00002.20002.200039,463
Aug 9, 20242.28002.28002.26002.28002.280019,272
Aug 8, 20242.48002.48002.04002.28002.280015,425
Aug 7, 20242.46002.46002.00002.00002.000079,086
Aug 6, 20242.48002.50002.48002.48002.48005,787
Aug 5, 20242.84002.84002.30002.48002.480035,362
Aug 2, 20242.98002.98002.84002.84002.840069,599
Aug 1, 20246.95006.95002.98002.98002.980044,634
Jul 31, 20242.50002.80002.50002.80002.800061,558
Jul 30, 20243.00003.00002.50002.50002.500019,971
Jul 29, 20243.00003.00003.00003.00003.000035,340
Jul 26, 20242.92002.92002.90002.90002.900029,603
Jul 25, 20242.88002.92002.88002.92002.920025,660
Jul 24, 20242.78002.78002.76002.78002.780043,331
Jul 23, 20242.70002.76002.70002.76002.7600103,187
Jul 22, 20242.48002.70002.48002.70002.700045,474
Jul 19, 20242.22002.22002.10002.22002.220012,265
Jul 18, 20242.40002.40002.02002.22002.220026,987
Jul 17, 20242.96003.00002.30002.40002.4000140,983
Jul 16, 20242.32004.10002.30002.96002.9600342,118
Jul 15, 20241.48003.30001.40002.28002.2800190,186
Jul 12, 20241.40001.90001.33001.48001.480023,909
Jul 11, 20241.80003.38001.15001.20001.200059,444
Jul 10, 20241.76001.86001.53001.80001.800022,134
Jul 9, 20241.29002.50001.09001.76001.7600243,863
Jul 8, 20241.17001.17000.93501.08001.08004,340
Jul 5, 20241.15001.21001.09001.21001.210018,124
Jul 4, 20241.25001.25001.12001.23001.23006,434
Jul 3, 20241.19001.27001.11001.27001.270011,359
Jul 2, 20241.04001.29001.02001.05001.050013,963
Jul 1, 20241.03001.03001.02001.02001.02006,991
Jun 28, 20241.00001.09001.00001.09001.09001,502
Jun 27, 20241.04001.10001.01001.10001.10006,797
Jun 26, 20241.10001.10001.08001.09001.09007,030
Jun 25, 20241.15001.15001.00001.08001.080045,624
Jun 24, 20241.25001.25001.25001.25001.250015
Jun 20, 20241.26001.26001.11001.25001.25005,503
Jun 19, 20241.26001.26001.12001.23001.23009,759
Jun 18, 20241.11001.25001.11001.25001.250015,015
Jun 17, 20241.12001.19001.12001.19001.190014,664
Jun 14, 20241.18001.30001.18001.30001.30005,107
Jun 13, 20241.18001.18001.18001.18001.1800500
Jun 12, 20241.30001.30001.19001.22001.22009,627
Jun 11, 20241.37001.37001.30001.30001.3000489
Jun 10, 20241.32001.34001.32001.34001.34003,250
Jun 7, 20241.22001.34001.22001.32001.32007,927
Jun 5, 20241.24001.24001.19001.20001.200028,456
Jun 4, 20241.21001.24001.21001.23001.230024,878
Jun 3, 20241.33001.33001.25001.25001.25002,358
May 31, 20241.35501.35501.25501.33001.33005,139
May 30, 20241.40001.40001.39001.39001.3900631
May 29, 20241.60001.60001.20501.30501.305036,769
May 28, 20241.40001.60001.33001.60001.600077,832
May 27, 20241.44501.53501.38501.43501.43508,644
May 24, 20241.57501.57501.50001.54001.54004,934
May 23, 20241.60001.60001.60001.60001.600050
May 22, 20241.59001.60001.50501.58001.58002,172
May 21, 20241.60001.60001.51001.60001.60002,794
May 20, 20241.21501.57001.21501.51001.510014,548
May 17, 20241.65001.65001.19501.19501.195013,290
May 16, 20241.65501.65501.08001.08001.08004,167
May 15, 20241.60001.60001.50001.50001.50002,057
May 14, 20241.65501.65501.60001.63001.63004,894
May 13, 20241.67001.75001.61501.65001.650060,462
May 10, 20241.75001.75001.61001.61001.610018,039
May 8, 20241.75001.75001.75001.75001.7500100
May 7, 20241.77001.77001.61501.73001.7300548
May 6, 20241.80501.81001.78501.78501.78503,695
May 3, 20241.77001.78501.77001.78501.7850940
May 2, 20241.80001.80001.75001.77001.77002,379
Apr 30, 20241.80001.89001.80001.80001.80003,005
Apr 29, 20241.85001.89501.85001.88501.885010,508
Apr 26, 20241.90001.91001.77001.85001.85007,061
Apr 25, 20241.95501.95501.90001.94001.940040,200
Apr 24, 20241.90001.99501.90001.95501.9550217
Apr 23, 20242.29002.29001.90001.90001.900016,016
Apr 22, 20242.00002.39002.00002.07002.070024,081
Apr 19, 20242.20002.20002.19002.19002.1900710
Apr 18, 20242.10002.24002.00002.19002.19002,665
Apr 17, 20242.49002.49002.10002.28002.280010,080
Apr 16, 20242.26002.26002.26002.26002.2600400
Apr 15, 20242.48002.48002.30002.30002.3000237
Apr 12, 20242.22002.27001.97502.27002.270014,695
Apr 11, 20242.49002.49002.21002.22002.220017,923
Apr 10, 20242.32002.49002.29002.49002.49002,858
Apr 9, 20242.23002.37002.20002.32002.320018,392
Apr 8, 20242.23002.24002.09002.23002.230012,976
Apr 5, 20242.26002.36002.11002.36002.36001,640
Apr 4, 20242.37002.37002.08002.34002.34006,319

Related Tickers

DEAR.ST Duearity AB (publ)
0.0154
0.00%
 
TENDO.ST Tendo AB
1.4200
+6.77%
 
QLINEA.ST Q-linea AB (publ)
0.0356
-5.57%
 
QLIFE.ST Qlife Holding AB (publ)
1.9900
-3.40%
 
OSSD.ST OssDsign AB (publ)
11.58
-2.53%
 
XVIVO.ST Xvivo Perfusion AB (publ)
261.00
-6.12%
 
BJDX Bluejay Diagnostics, Inc.
3.5300
+7.29%
 
TMCI Treace Medical Concepts, Inc.
7.75
-1.02%
 
AEMD Aethlon Medical, Inc.
0.3504
+0.31%
 
NAOV NanoVibronix, Inc.
2.3600
+1.29%