Stockholm - Delayed Quote SEK
Bio-Works Technologies AB (publ) (BIOWKS.ST)
1.6300
+0.0300
+(1.87%)
At close: May 23 at 5:14:09 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 1.6300 | 1.6600 | 1.5300 | 1.6300 | 1.6300 | 135,748 |
| May 22, 2025 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 589,527 |
| May 21, 2025 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 67,467 |
| May 20, 2025 | 1.4500 | 1.5500 | 1.4100 | 1.4900 | 1.4900 | 97,536 |
| May 19, 2025 | 1.4000 | 1.4450 | 1.3500 | 1.4450 | 1.4450 | 148,029 |
| May 16, 2025 | 1.4500 | 1.4500 | 1.3550 | 1.4400 | 1.4400 | 75,272 |
| May 15, 2025 | 1.3500 | 1.5000 | 1.3500 | 1.4350 | 1.4350 | 523,211 |
| May 14, 2025 | 1.2000 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 46,599 |
| May 13, 2025 | 1.2650 | 1.2650 | 1.2000 | 1.2550 | 1.2550 | 7,663 |
| May 12, 2025 | 1.3200 | 1.3200 | 1.1500 | 1.2950 | 1.2950 | 103,261 |
| May 9, 2025 | 1.2050 | 1.3500 | 1.2050 | 1.3300 | 1.3300 | 52,106 |
| May 8, 2025 | 1.2000 | 1.3300 | 1.2000 | 1.3300 | 1.3300 | 2,697 |
| May 7, 2025 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| May 6, 2025 | 1.2300 | 1.3100 | 1.1750 | 1.3100 | 1.3100 | 54,529 |
| May 5, 2025 | 1.3550 | 1.3550 | 1.2050 | 1.2950 | 1.2950 | 49,822 |
| May 2, 2025 | 1.3050 | 1.3750 | 1.2300 | 1.3000 | 1.3000 | 98,008 |
| Apr 30, 2025 | 1.2800 | 1.3250 | 1.2800 | 1.3200 | 1.3200 | 4,559 |
| Apr 29, 2025 | 1.2400 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 126,017 |
| Apr 28, 2025 | 1.2000 | 1.2950 | 1.2000 | 1.2800 | 1.2800 | 3,384 |
| Apr 25, 2025 | 1.3100 | 1.3100 | 1.2000 | 1.2850 | 1.2850 | 9,041 |
| Apr 24, 2025 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,290 |
| Apr 23, 2025 | 1.2050 | 1.2950 | 1.2050 | 1.2950 | 1.2950 | 6,779 |
| Apr 22, 2025 | 1.3600 | 1.3600 | 1.2250 | 1.3250 | 1.3250 | 136,254 |
| Apr 17, 2025 | 1.3300 | 1.3750 | 1.2350 | 1.3600 | 1.3600 | 110,572 |
| Apr 16, 2025 | 1.3750 | 1.3750 | 1.1950 | 1.3100 | 1.3100 | 241,499 |
| Apr 15, 2025 | 1.3850 | 1.4700 | 1.2500 | 1.3800 | 1.3800 | 77,206 |
| Apr 14, 2025 | 1.1850 | 1.3950 | 1.0750 | 1.3850 | 1.3850 | 314,868 |
| Apr 11, 2025 | 1.2850 | 1.2850 | 1.1000 | 1.2600 | 1.2600 | 23,272 |
| Apr 10, 2025 | 1.1550 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 46,791 |
| Apr 9, 2025 | 0.9800 | 1.1500 | 0.9800 | 1.1500 | 1.1500 | 200 |
| Apr 8, 2025 | 1.0850 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 60,660 |
| Apr 7, 2025 | 1.0000 | 1.0750 | 1.0000 | 1.0750 | 1.0750 | 3,650 |
| Apr 4, 2025 | 1.0500 | 1.1494 | 1.0500 | 1.1494 | 1.1494 | 3,124 |
| Apr 3, 2025 | 1.2000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 54,873 |
| Apr 2, 2025 | 1.2400 | 1.2400 | 1.0000 | 1.2100 | 1.2100 | 81,160 |
| Apr 1, 2025 | 1.4400 | 1.4400 | 1.1802 | 1.2700 | 1.2700 | 36,416 |
| Mar 31, 2025 | 1.4400 | 1.4424 | 1.2608 | 1.3948 | 1.3948 | 24,886 |
| Mar 28, 2025 | 1.3798 | 1.4424 | 1.2402 | 1.4424 | 1.4424 | 52,195 |
| Mar 27, 2025 | 1.2500 | 1.3988 | 1.2500 | 1.3800 | 1.3800 | 42,385 |
| Mar 26, 2025 | 1.4000 | 1.4000 | 1.2400 | 1.4000 | 1.4000 | 99,817 |
| Mar 25, 2025 | 1.3164 | 1.4890 | 1.3000 | 1.4000 | 1.4000 | 46,138 |
| Mar 24, 2025 | 1.4998 | 1.4998 | 1.3402 | 1.3700 | 1.3700 | 58,767 |
| Mar 21, 2025 | 1.4680 | 1.5194 | 1.3500 | 1.4998 | 1.4998 | 3,070 |
| Mar 20, 2025 | 1.5100 | 1.5100 | 1.3400 | 1.4500 | 1.4500 | 47,069 |
| Mar 19, 2025 | 1.5100 | 1.5100 | 1.5094 | 1.5094 | 1.5094 | 4,000 |
| Mar 18, 2025 | 1.4500 | 1.5700 | 1.3500 | 1.5194 | 1.5194 | 98,611 |
| Mar 17, 2025 | 1.5496 | 1.5496 | 1.3516 | 1.4500 | 1.4500 | 11,717 |
| Mar 14, 2025 | 1.3600 | 1.5700 | 1.3512 | 1.5498 | 1.5498 | 10,781 |
| Mar 13, 2025 | 1.4500 | 1.4500 | 1.3512 | 1.4200 | 1.4200 | 32,219 |
| Mar 12, 2025 | 1.5188 | 1.5200 | 1.3510 | 1.4500 | 1.4500 | 115,556 |
| Mar 11, 2025 | 1.4410 | 1.5788 | 1.4000 | 1.5788 | 1.5788 | 40,071 |
| Mar 10, 2025 | 1.5784 | 1.5790 | 1.4460 | 1.5000 | 1.5000 | 106,477 |
| Mar 7, 2025 | 1.5790 | 1.5790 | 1.4700 | 1.5698 | 1.5698 | 84,145 |
| Mar 6, 2025 | 1.5390 | 1.5798 | 1.4600 | 1.5790 | 1.5790 | 213,962 |
| Mar 5, 2025 | 1.5800 | 1.5800 | 1.4900 | 1.5392 | 1.5392 | 45,226 |
| Mar 4, 2025 | 1.5006 | 1.5200 | 1.3600 | 1.4998 | 1.4998 | 221,796 |
| Mar 3, 2025 | 1.5700 | 1.5896 | 1.5700 | 1.5896 | 1.5896 | 5,152 |
| Feb 28, 2025 | 1.4004 | 1.4634 | 1.3204 | 1.4634 | 1.4634 | 47,152 |
| Feb 27, 2025 | 1.4748 | 1.4748 | 1.4000 | 1.4632 | 1.4632 | 43,561 |
| Feb 26, 2025 | 1.4400 | 1.4750 | 1.3802 | 1.4750 | 1.4750 | 69,456 |
| Feb 25, 2025 | 1.3848 | 1.4986 | 1.3800 | 1.4400 | 1.4400 | 149,869 |
| Feb 24, 2025 | 1.2200 | 1.4000 | 1.2200 | 1.3848 | 1.3848 | 452,275 |
| Feb 21, 2025 | 1.3700 | 1.3700 | 1.1802 | 1.2572 | 1.2572 | 570,127 |
| Feb 20, 2025 | 1.3900 | 1.4500 | 1.3502 | 1.4172 | 1.4172 | 146,083 |
| Feb 19, 2025 | 1.3900 | 1.3902 | 1.3004 | 1.3902 | 1.3902 | 154,472 |
| Feb 18, 2025 | 1.2990 | 1.3900 | 1.2990 | 1.3900 | 1.3900 | 137,039 |
| Feb 17, 2025 | 1.2892 | 1.3000 | 1.2002 | 1.2990 | 1.2990 | 50,915 |
| Feb 14, 2025 | 1.1994 | 1.3998 | 1.1994 | 1.2800 | 1.2800 | 348,247 |
| Feb 13, 2025 | 1.1900 | 1.1900 | 1.1888 | 1.1898 | 1.1898 | 12,124 |
| Feb 12, 2025 | 1.1990 | 1.1994 | 1.1506 | 1.1900 | 1.1900 | 27,817 |
| Feb 11, 2025 | 1.1490 | 1.1994 | 1.1002 | 1.1994 | 1.1994 | 166,580 |
| Feb 10, 2025 | 1.0498 | 1.1498 | 1.0498 | 1.1488 | 1.1488 | 500,176 |
| Feb 7, 2025 | 1.0600 | 1.0600 | 1.0002 | 1.0300 | 1.0300 | 60,516 |
| Feb 6, 2025 | 0.9602 | 1.0400 | 0.9602 | 1.0400 | 1.0400 | 4,814 |
| Feb 5, 2025 | 1.0600 | 1.0600 | 1.0340 | 1.0340 | 1.0340 | 7,237 |
| Feb 4, 2025 | 1.0340 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 55,248 |
| Feb 3, 2025 | 1.0400 | 1.0690 | 0.9606 | 1.0340 | 1.0340 | 209,952 |
| Jan 31, 2025 | 0.8803 | 1.0778 | 0.8803 | 1.0498 | 1.0498 | 655,399 |
| Jan 30, 2025 | 0.8802 | 0.9697 | 0.8802 | 0.9300 | 0.9300 | 10,659 |
| Jan 29, 2025 | 0.8803 | 0.9699 | 0.8800 | 0.9699 | 0.9699 | 36,218 |
| Jan 28, 2025 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 6,106 |
| Jan 27, 2025 | 0.8800 | 0.9499 | 0.8800 | 0.9399 | 0.9399 | 20,291 |
| Jan 24, 2025 | 0.8600 | 0.9400 | 0.8600 | 0.9400 | 0.9400 | 502 |
| Jan 23, 2025 | 0.9600 | 0.9600 | 0.8501 | 0.9500 | 0.9500 | 2,840 |
| Jan 22, 2025 | 0.9000 | 0.9600 | 0.8900 | 0.9400 | 0.9400 | 51,400 |
| Jan 21, 2025 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 416 |
| Jan 20, 2025 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 1,048 |
| Jan 17, 2025 | 0.9300 | 0.9400 | 0.8154 | 0.9400 | 0.9400 | 20,795 |
| Jan 16, 2025 | 0.9300 | 0.9898 | 0.9100 | 0.9898 | 0.9898 | 60,824 |
| Jan 15, 2025 | 0.9200 | 0.9899 | 0.8701 | 0.9899 | 0.9899 | 7,750 |
| Jan 14, 2025 | 0.9800 | 0.9900 | 0.8501 | 0.9644 | 0.9644 | 256,217 |
| Jan 13, 2025 | 0.8500 | 0.9000 | 0.8499 | 0.9000 | 0.9000 | 121,570 |
| Jan 10, 2025 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 10,000 |
| Jan 9, 2025 | 0.8996 | 0.8996 | 0.8000 | 0.8798 | 0.8798 | 40,850 |
| Jan 8, 2025 | 0.8500 | 0.9000 | 0.8021 | 0.8996 | 0.8996 | 5,645 |
| Jan 7, 2025 | 0.8401 | 0.8900 | 0.8008 | 0.8899 | 0.8899 | 16,599 |
| Jan 3, 2025 | 0.8997 | 0.8997 | 0.8899 | 0.8899 | 0.8899 | 14,455 |
| Jan 2, 2025 | 0.9629 | 0.9629 | 0.8000 | 0.8999 | 0.8999 | 2,630 |
| Dec 30, 2024 | 0.8000 | 1.0398 | 0.7999 | 0.9630 | 0.9630 | 40,533 |
| Dec 27, 2024 | 0.8000 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 58,722 |
| Dec 23, 2024 | 0.7810 | 0.8000 | 0.7205 | 0.8000 | 0.8000 | 26,696 |
| Dec 20, 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 12,916 |
| Dec 19, 2024 | 0.7403 | 0.8300 | 0.7203 | 0.8300 | 0.8300 | 116,670 |
| Dec 18, 2024 | 0.8399 | 0.8399 | 0.7504 | 0.7900 | 0.7900 | 43,081 |
| Dec 17, 2024 | 0.8499 | 0.8499 | 0.7500 | 0.8399 | 0.8399 | 41,660 |
| Dec 16, 2024 | 0.8695 | 0.8695 | 0.7670 | 0.8400 | 0.8400 | 17,646 |
| Dec 13, 2024 | 0.7900 | 0.8650 | 0.7900 | 0.8650 | 0.8650 | 1,318 |
| Dec 12, 2024 | 0.7879 | 0.8799 | 0.7876 | 0.8799 | 0.8799 | 123,326 |
| Dec 11, 2024 | 0.7822 | 0.8800 | 0.7822 | 0.8800 | 0.8800 | 3,405 |
| Dec 10, 2024 | 0.8400 | 0.8899 | 0.7803 | 0.8899 | 0.8899 | 10,361 |
| Dec 9, 2024 | 0.7608 | 0.8900 | 0.7608 | 0.8900 | 0.8900 | 5,759 |
| Dec 6, 2024 | 0.8898 | 0.8898 | 0.8500 | 0.8898 | 0.8898 | 15,602 |
| Dec 5, 2024 | 0.8101 | 0.8899 | 0.7608 | 0.8899 | 0.8899 | 111,147 |
| Dec 4, 2024 | 0.8110 | 0.8800 | 0.8110 | 0.8790 | 0.8790 | 11,950 |
| Dec 3, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Dec 2, 2024 | 0.9000 | 0.9000 | 0.8014 | 0.8800 | 0.8800 | 48,829 |
| Nov 29, 2024 | 0.9098 | 0.9098 | 0.8000 | 0.9098 | 0.9098 | 20,549 |
| Nov 28, 2024 | 0.9135 | 0.9135 | 0.8001 | 0.9098 | 0.9098 | 24,200 |
| Nov 27, 2024 | 0.8400 | 0.9135 | 0.7503 | 0.9135 | 0.9135 | 56,723 |
| Nov 26, 2024 | 0.9136 | 0.9136 | 0.8100 | 0.8399 | 0.8399 | 14,150 |
| Nov 25, 2024 | 0.8135 | 0.8900 | 0.8009 | 0.8900 | 0.8900 | 17,132 |
| Nov 22, 2024 | 0.8201 | 0.8600 | 0.8201 | 0.8499 | 0.8499 | 30,141 |
| Nov 21, 2024 | 0.8400 | 0.8693 | 0.8100 | 0.8400 | 0.8400 | 128,433 |
| Nov 20, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 91,326 |
| Nov 19, 2024 | 0.8200 | 0.9138 | 0.8200 | 0.8800 | 0.8800 | 31,810 |
| Nov 18, 2024 | 0.9200 | 0.9200 | 0.8100 | 0.9180 | 0.9180 | 97,132 |
| Nov 15, 2024 | 0.8900 | 0.9180 | 0.8500 | 0.9180 | 0.9180 | 21,300 |
| Nov 14, 2024 | 0.9000 | 0.9000 | 0.8314 | 0.8900 | 0.8900 | 3,343 |
| Nov 13, 2024 | 0.9308 | 0.9398 | 0.8700 | 0.9000 | 0.9000 | 275,120 |
| Nov 12, 2024 | 0.8501 | 0.8999 | 0.8501 | 0.8999 | 0.8999 | 7,750 |
| Nov 11, 2024 | 0.8800 | 0.9285 | 0.8101 | 0.8999 | 0.8999 | 173,459 |
| Nov 8, 2024 | 0.8551 | 0.9887 | 0.8551 | 0.9887 | 0.9887 | 83,814 |
| Nov 7, 2024 | 0.8052 | 0.9297 | 0.8052 | 0.9297 | 0.9297 | 5,011 |
| Nov 6, 2024 | 0.8400 | 0.9500 | 0.8400 | 0.9400 | 0.9400 | 341,339 |
| Nov 5, 2024 | 0.8002 | 0.8497 | 0.7701 | 0.8400 | 0.8400 | 168,190 |
| Nov 4, 2024 | 0.9440 | 0.9440 | 0.7851 | 0.8500 | 0.8500 | 500,611 |
| Nov 1, 2024 | 0.8495 | 0.8993 | 0.8495 | 0.8993 | 0.8993 | 7,692 |
| Oct 31, 2024 | 0.8495 | 0.8495 | 0.8493 | 0.8493 | 0.8493 | 6,827 |
| Oct 30, 2024 | 0.8499 | 0.8499 | 0.7804 | 0.8496 | 0.8496 | 527,823 |
| Oct 29, 2024 | 0.8274 | 0.8995 | 0.7800 | 0.8995 | 0.8995 | 86,608 |
| Oct 28, 2024 | 0.8199 | 0.8346 | 0.7713 | 0.8346 | 0.8346 | 309,245 |
| Oct 25, 2024 | 0.8199 | 0.8199 | 0.7623 | 0.8199 | 0.8199 | 39,346 |
| Oct 24, 2024 | 0.8349 | 0.8349 | 0.7849 | 0.8199 | 0.8199 | 256,090 |
| Oct 23, 2024 | 0.8050 | 0.8347 | 0.8050 | 0.8100 | 0.8100 | 64,902 |
| Oct 22, 2024 | 0.8460 | 0.8745 | 0.8100 | 0.8744 | 0.8744 | 39,121 |
| Oct 21, 2024 | 0.8257 | 0.8787 | 0.8250 | 0.8787 | 0.8787 | 140,220 |
| Oct 18, 2024 | 0.8895 | 0.8895 | 0.8501 | 0.8895 | 0.8895 | 8,704 |
| Oct 17, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Oct 16, 2024 | 0.8900 | 0.9298 | 0.8500 | 0.8900 | 0.8900 | 670,098 |
| Oct 15, 2024 | 0.9499 | 0.9499 | 0.8900 | 0.9297 | 0.9297 | 59,952 |
| Oct 14, 2024 | 0.9583 | 0.9583 | 0.9200 | 0.9496 | 0.9496 | 2,138 |
| Oct 11, 2024 | 0.9297 | 0.9585 | 0.8900 | 0.9583 | 0.9583 | 14,269 |
| Oct 10, 2024 | 0.9401 | 0.9590 | 0.8900 | 0.9297 | 0.9297 | 262,421 |
| Oct 9, 2024 | 0.9400 | 0.9881 | 0.9400 | 0.9799 | 0.9799 | 8,750 |
| Oct 8, 2024 | 0.9790 | 1.0996 | 0.9790 | 0.9809 | 0.9809 | 15,786 |
| Oct 7, 2024 | 0.9871 | 1.0840 | 0.9799 | 0.9799 | 0.9799 | 13,066 |
| Oct 4, 2024 | 0.9698 | 0.9869 | 0.9311 | 0.9859 | 0.9859 | 4,184 |
| Oct 3, 2024 | 0.9879 | 0.9879 | 0.9303 | 0.9698 | 0.9698 | 67,050 |
| Oct 2, 2024 | 0.9402 | 0.9881 | 0.9300 | 0.9879 | 0.9879 | 114,000 |
| Oct 1, 2024 | 0.9897 | 0.9897 | 0.9401 | 0.9837 | 0.9837 | 353,971 |
| Sep 30, 2024 | 0.9896 | 0.9899 | 0.9300 | 0.9845 | 0.9845 | 81,255 |
| Sep 27, 2024 | 0.9588 | 0.9898 | 0.9253 | 0.9896 | 0.9896 | 116,901 |
| Sep 26, 2024 | 0.9201 | 0.9589 | 0.9200 | 0.9588 | 0.9588 | 94,382 |
| Sep 25, 2024 | 0.9747 | 0.9748 | 0.9747 | 0.9748 | 0.9748 | 9,508 |
| Sep 24, 2024 | 0.9899 | 0.9899 | 0.9401 | 0.9747 | 0.9747 | 68,365 |
| Sep 23, 2024 | 0.9600 | 0.9894 | 0.9401 | 0.9894 | 0.9894 | 95,052 |
| Sep 20, 2024 | 0.9748 | 0.9899 | 0.9400 | 0.9899 | 0.9899 | 298,460 |
| Sep 19, 2024 | 0.9750 | 0.9750 | 0.9501 | 0.9748 | 0.9748 | 228,450 |
| Sep 18, 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9789 | 0.9789 | 253,237 |
| Sep 17, 2024 | 1.1322 | 1.1322 | 1.0204 | 1.0958 | 1.0958 | 70,396 |
| Sep 16, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 121,000 |
| Sep 13, 2024 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | - |
| Sep 12, 2024 | 1.2300 | 1.2300 | 1.0500 | 1.1982 | 1.1982 | 493,685 |
| Sep 11, 2024 | 1.1602 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 143,592 |
| Sep 10, 2024 | 1.2600 | 1.2600 | 1.1602 | 1.2498 | 1.2498 | 13,880 |
| Sep 9, 2024 | 1.3188 | 1.3188 | 1.1604 | 1.2600 | 1.2600 | 3,392 |
| Sep 6, 2024 | 1.3100 | 1.3100 | 1.1434 | 1.1606 | 1.1606 | 7,172 |
| Sep 5, 2024 | 1.1400 | 1.3192 | 1.1400 | 1.3192 | 1.3192 | 19,400 |
| Sep 4, 2024 | 1.1694 | 1.2400 | 1.1026 | 1.2400 | 1.2400 | 31,750 |
| Sep 3, 2024 | 1.1100 | 1.1698 | 1.1026 | 1.1694 | 1.1694 | 111,029 |
| Sep 2, 2024 | 1.1500 | 1.2100 | 1.0940 | 1.2066 | 1.2066 | 429,048 |
| Aug 30, 2024 | 1.3244 | 1.3244 | 1.1500 | 1.2100 | 1.2100 | 163,690 |
| Aug 29, 2024 | 1.3250 | 1.3250 | 1.1500 | 1.3200 | 1.3200 | 155,678 |
| Aug 28, 2024 | 1.3350 | 1.3350 | 1.1800 | 1.2900 | 1.2900 | 78,407 |
| Aug 27, 2024 | 1.3450 | 1.3600 | 1.1900 | 1.3400 | 1.3400 | 283,860 |
| Aug 26, 2024 | 1.4200 | 1.4200 | 1.1000 | 1.3750 | 1.3750 | 267,280 |
| Aug 23, 2024 | 1.4550 | 1.4550 | 1.2200 | 1.4300 | 1.4300 | 135,437 |
| Aug 22, 2024 | 1.2050 | 1.4600 | 1.2050 | 1.4550 | 1.4550 | 293,402 |
| Aug 21, 2024 | 1.3500 | 1.3500 | 1.1500 | 1.2900 | 1.2900 | 1,442,308 |
| Aug 20, 2024 | 1.3100 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 409,585 |
| Aug 19, 2024 | 1.2350 | 1.5000 | 1.2350 | 1.4500 | 1.4500 | 105,628 |
| Aug 16, 2024 | 1.3400 | 1.4500 | 1.2200 | 1.4500 | 1.4500 | 119,053 |
| Aug 15, 2024 | 1.2550 | 1.3900 | 1.2550 | 1.3400 | 1.3400 | 42,132 |
| Aug 14, 2024 | 1.2000 | 1.3450 | 1.1500 | 1.2500 | 1.2500 | 104,309 |
| Aug 13, 2024 | 1.7300 | 1.7500 | 1.1500 | 1.4450 | 1.4450 | 45,543 |
| Aug 12, 2024 | 1.9850 | 2.0400 | 1.7550 | 1.7550 | 1.7550 | 10,853 |
| Aug 9, 2024 | 2.0700 | 2.0700 | 1.9850 | 1.9850 | 1.9850 | 519 |
| Aug 8, 2024 | 1.9000 | 2.0800 | 1.6000 | 2.0000 | 2.0000 | 214,090 |
| Aug 7, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 16,430 |
| Aug 6, 2024 | 1.5681 | 1.9102 | 1.4540 | 1.4540 | 1.4540 | 46,515 |
| Aug 5, 2024 | 1.3543 | 1.4968 | 1.3543 | 1.4255 | 1.4255 | 103,565 |
| Aug 2, 2024 | 1.6750 | 1.6750 | 1.3543 | 1.4897 | 1.4897 | 206,453 |
| Aug 1, 2024 | 1.6821 | 1.6821 | 1.3899 | 1.6750 | 1.6750 | 124,402 |
| Jul 31, 2024 | 1.6037 | 1.6821 | 1.4612 | 1.6821 | 1.6821 | 36,072 |
| Jul 30, 2024 | 1.7106 | 1.7106 | 1.6821 | 1.6821 | 1.6821 | 25,593 |
| Jul 29, 2024 | 2.6000 | 2.6700 | 2.4000 | 2.6700 | 2.6700 | 7,394 |
| Jul 26, 2024 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 899 |
| Jul 25, 2024 | 2.6700 | 2.6700 | 2.6000 | 2.6000 | 2.6000 | 272 |
| Jul 24, 2024 | 2.7500 | 2.7500 | 2.1000 | 2.6700 | 2.6700 | 21,184 |
| Jul 23, 2024 | 2.0500 | 2.2500 | 2.0500 | 2.2500 | 2.2500 | 2,929 |
| Jul 22, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 20,170 |
| Jul 19, 2024 | 2.4600 | 2.6000 | 2.2900 | 2.2900 | 2.2900 | 8,205 |
| Jul 18, 2024 | 2.2800 | 2.4000 | 2.2000 | 2.4000 | 2.4000 | 22,015 |
| Jul 17, 2024 | 2.2000 | 2.2600 | 2.1000 | 2.1000 | 2.1000 | 11,381 |
| Jul 16, 2024 | 2.5400 | 2.5600 | 2.1800 | 2.5600 | 2.5600 | 12,286 |
| Jul 15, 2024 | 2.5800 | 2.5800 | 2.1100 | 2.5600 | 2.5600 | 25,710 |
| Jul 12, 2024 | 2.3200 | 2.6000 | 2.2600 | 2.5900 | 2.5900 | 88,512 |
| Jul 11, 2024 | 2.0900 | 2.3400 | 2.0800 | 2.3200 | 2.3200 | 36,876 |
| Jul 10, 2024 | 2.0000 | 2.3100 | 2.0000 | 2.2300 | 2.2300 | 24,338 |
| Jul 9, 2024 | 2.0500 | 2.0500 | 1.9000 | 2.0400 | 2.0400 | 24,707 |
| Jul 8, 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0500 | 2.0500 | 14,881 |
| Jul 5, 2024 | 2.2400 | 2.2400 | 2.0400 | 2.0400 | 2.0400 | 14,961 |
| Jul 4, 2024 | 2.1400 | 2.2500 | 2.0100 | 2.2400 | 2.2400 | 18,773 |
| Jul 3, 2024 | 2.2000 | 2.4100 | 1.9000 | 2.1500 | 2.1500 | 198,041 |
| Jul 2, 2024 | 2.1700 | 2.5800 | 2.1700 | 2.5700 | 2.5700 | 10,867 |
| Jul 1, 2024 | 2.6100 | 2.6100 | 2.3000 | 2.6100 | 2.6100 | 4,966 |
| Jun 28, 2024 | 2.2000 | 2.4500 | 2.0800 | 2.4500 | 2.4500 | 68,376 |
| Jun 27, 2024 | 2.4000 | 2.5000 | 1.9550 | 2.3600 | 2.3600 | 248,831 |
| Jun 26, 2024 | 2.4000 | 2.6500 | 2.2600 | 2.6000 | 2.6000 | 11,642 |
| Jun 25, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| Jun 24, 2024 | 2.3500 | 2.3700 | 2.1400 | 2.3700 | 2.3700 | 153,019 |
| Jun 20, 2024 | 2.1800 | 2.3800 | 2.1000 | 2.3800 | 2.3800 | 50,139 |
| Jun 19, 2024 | 2.3100 | 2.3400 | 2.1900 | 2.1900 | 2.1900 | 4,441 |
| Jun 18, 2024 | 2.3500 | 2.7400 | 2.3400 | 2.3600 | 2.3600 | 8,678 |
| Jun 17, 2024 | 2.5900 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 27,664 |
| Jun 14, 2024 | 2.7400 | 2.7400 | 2.4800 | 2.5900 | 2.5900 | 4,651 |
| Jun 13, 2024 | 2.6000 | 2.6600 | 2.5100 | 2.6600 | 2.6600 | 19,233 |
| Jun 12, 2024 | 2.4200 | 2.7300 | 2.4200 | 2.6900 | 2.6900 | 8,715 |
| Jun 11, 2024 | 2.3800 | 2.8000 | 2.3700 | 2.5000 | 2.5000 | 15,963 |
| Jun 10, 2024 | 2.3000 | 2.3800 | 2.0600 | 2.3800 | 2.3800 | 79,131 |
| Jun 7, 2024 | 2.3500 | 2.4200 | 2.2500 | 2.2500 | 2.2500 | 10,905 |
| Jun 5, 2024 | 2.3000 | 2.6500 | 2.2900 | 2.4000 | 2.4000 | 9,763 |
| Jun 4, 2024 | 2.5100 | 2.5300 | 2.3100 | 2.4000 | 2.4000 | 22,171 |
| Jun 3, 2024 | 2.7200 | 2.7600 | 2.5100 | 2.5100 | 2.5100 | 25,968 |
| May 31, 2024 | 2.2600 | 2.9600 | 2.2600 | 2.7200 | 2.7200 | 47,870 |
| May 30, 2024 | 2.2900 | 2.2900 | 2.1300 | 2.2600 | 2.2600 | 9,503 |
| May 29, 2024 | 2.5200 | 2.5200 | 2.1100 | 2.2900 | 2.2900 | 10,027 |
| May 28, 2024 | 2.2000 | 2.5400 | 2.2000 | 2.5200 | 2.5200 | 29,975 |
| May 27, 2024 | 2.2900 | 2.2900 | 1.9850 | 2.2000 | 2.2000 | 52,429 |
| May 24, 2024 | 1.8250 | 2.3900 | 1.8250 | 2.1000 | 2.1000 | 37,710 |
| May 23, 2024 | 2.2700 | 2.3000 | 1.7400 | 1.8250 | 1.8250 | 108,926 |
Related Tickers
IVACC.ST Intervacc AB (publ)
1.0360
-1.89%
SOFTX.OL SoftOx Solutions AS
0.0750
-9.64%
ONCO.ST Oncopeptides AB (publ)
1.9960
+1.32%
ACE.ST Ascelia Pharma AB (publ)
4.0900
-3.08%
PRLD Prelude Therapeutics Incorporated
0.8862
-1.54%
JAGX Jaguar Health, Inc.
4.4900
-0.88%
NRXP NRx Pharmaceuticals, Inc.
2.6200
-2.60%
SMMT Summit Therapeutics Inc.
25.85
+0.31%
MRNA Moderna, Inc.
26.26
-1.72%