Biofrigas Sweden

BIOF
🏛️ sweden →
0.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.48 10.60 9.90 10.20 0.1M
2021-12-29 10.08 10.50 10.08 10.48 0.1M
2021-12-28 9.36 10.10 9.36 10.08 0.2M
2021-12-27 8.95 9.67 8.95 9.36 0.1M
2021-12-23 8.78 9.00 8.76 8.96 0.0M
2021-12-22 8.36 8.81 8.35 8.79 0.0M
2021-12-21 8.60 8.77 8.14 8.36 0.0M
2021-12-20 8.78 8.78 8.21 8.41 0.0M
2021-12-17 9.26 9.50 8.60 8.78 0.1M
2021-12-16 9.00 9.69 8.50 9.27 0.2M
2021-12-15 8.56 10.16 8.48 9.05 0.7M
2021-12-14 8.05 8.48 8.00 8.15 0.1M
2021-12-13 7.80 8.18 7.80 8.05 0.0M
2021-12-10 8.00 8.20 7.79 7.79 0.1M
2021-12-09 7.77 8.24 7.77 7.80 0.1M
2021-12-08 7.80 8.07 7.66 7.77 0.0M
2021-12-07 7.84 8.05 7.47 7.80 0.1M
2021-12-06 8.05 8.15 7.84 7.84 0.0M
2021-12-03 8.00 8.20 7.84 8.05 0.0M
2021-12-02 8.22 8.25 7.82 8.02 0.0M
2021-12-01 8.01 8.27 7.82 8.20 0.0M
2021-11-30 8.04 8.20 7.96 8.00 0.0M
2021-11-29 8.20 8.81 7.92 8.04 0.2M
2021-11-26 8.20 8.40 7.80 8.20 0.1M
2021-11-25 8.00 8.34 7.70 8.20 0.1M
2021-11-24 7.90 8.04 7.80 8.01 0.0M
2021-11-23 8.15 8.15 7.77 8.06 0.0M
2021-11-22 7.87 8.40 7.78 8.20 0.1M
2021-11-19 7.80 8.03 7.64 7.87 0.0M
2021-11-18 7.82 7.82 7.52 7.80 0.0M
2021-11-17 7.70 8.05 7.61 7.82 0.0M
2021-11-16 7.84 7.84 7.55 7.70 0.0M
2021-11-15 7.80 7.98 7.62 7.84 0.0M
2021-11-12 7.75 8.14 7.50 7.80 0.1M
2021-11-11 7.92 7.97 7.55 7.57 0.0M
2021-11-10 8.00 8.00 7.59 7.80 0.0M
2021-11-09 7.74 8.40 7.50 7.90 0.1M
2021-11-08 7.75 7.82 7.36 7.74 0.1M
2021-11-05 7.70 8.10 7.50 7.82 0.0M
2021-11-04 7.75 8.00 7.48 7.70 0.0M
2021-11-03 7.68 7.80 7.61 7.75 0.0M
2021-11-02 7.83 7.96 7.60 7.68 0.0M
2021-11-01 7.97 7.98 7.60 7.83 0.1M
2021-10-29 7.92 8.23 7.70 7.98 0.0M
2021-10-28 7.86 8.10 7.74 7.92 0.0M
2021-10-27 7.93 8.10 7.64 8.10 0.1M
2021-10-26 8.10 8.10 7.80 7.93 0.0M
2021-10-25 8.00 8.15 7.81 8.10 0.0M
2021-10-22 7.98 8.02 7.61 7.95 0.1M
2021-10-21 7.91 8.09 7.68 7.90 0.0M
2021-10-20 8.12 8.15 7.80 7.91 0.0M
2021-10-19 8.30 8.30 7.90 8.12 0.0M
2021-10-18 8.15 8.30 8.05 8.30 0.0M
2021-10-15 8.14 8.29 8.00 8.29 0.0M
2021-10-14 8.36 8.53 7.91 8.14 0.1M
2021-10-13 8.42 8.54 8.03 8.20 0.1M
2021-10-12 8.49 8.74 7.80 8.30 0.1M
2021-10-11 7.82 8.20 7.82 8.13 0.0M
2021-10-08 8.00 8.34 7.40 7.80 0.1M
2021-10-07 7.80 8.34 7.80 7.96 0.0M
2021-10-06 7.90 8.02 7.64 7.90 0.1M
2021-10-05 8.10 8.10 7.89 8.05 0.0M
2021-10-04 8.30 8.40 8.10 8.10 0.0M
2021-10-01 8.35 8.52 8.10 8.20 0.0M
2021-09-30 8.60 8.78 8.12 8.35 0.1M
2021-09-29 8.61 8.78 8.22 8.60 0.0M
2021-09-28 8.15 9.00 8.15 8.61 0.1M
2021-09-27 8.02 8.28 8.02 8.20 0.0M
2021-09-24 8.20 8.48 7.84 8.02 0.1M
2021-09-23 8.22 8.26 7.91 8.20 0.0M
2021-09-22 7.92 8.22 7.72 8.00 0.0M
2021-09-21 8.14 8.34 7.83 7.92 0.1M
2021-09-20 8.44 8.44 8.11 8.14 0.1M
2021-09-17 8.73 8.92 8.44 8.44 0.0M
2021-09-16 8.47 8.90 8.28 8.75 0.1M
2021-09-15 8.71 8.71 8.21 8.47 0.1M
2021-09-14 8.94 8.94 8.40 8.72 0.0M
2021-09-13 8.95 8.95 8.70 8.90 0.1M
2021-09-10 8.90 9.08 8.40 8.95 0.2M
2021-09-09 8.76 9.14 8.76 9.00 0.1M
2021-09-08 8.88 9.40 8.29 8.76 0.2M
2021-09-07 8.40 8.94 8.32 8.84 0.2M
2021-09-06 8.35 8.60 8.28 8.38 0.0M
2021-09-03 8.24 8.44 8.08 8.35 0.1M
2021-09-02 7.97 8.30 7.72 8.30 0.1M
2021-09-01 7.76 8.08 7.68 7.97 0.1M
2021-08-31 7.90 8.60 7.57 7.75 0.1M
2021-08-30 7.90 8.22 7.76 7.90 0.1M
2021-08-27 7.90 7.98 7.45 7.80 0.1M
2021-08-26 7.74 8.08 7.50 7.74 0.1M
2021-08-25 8.10 8.28 7.61 7.74 0.1M
2021-08-24 7.78 8.24 7.50 7.96 0.1M
2021-08-23 7.96 8.08 7.30 7.78 0.3M
2021-08-20 8.24 8.24 7.60 7.88 0.1M
2021-08-19 8.22 8.24 7.45 8.24 0.2M
2021-08-18 8.32 8.37 8.01 8.22 0.1M
2021-08-17 8.57 8.67 8.06 8.32 0.1M
2021-08-16 9.00 9.05 8.30 8.58 0.1M
2021-08-13 8.26 9.40 8.24 8.86 0.3M
2021-08-12 8.60 8.77 8.21 8.24 0.1M
2021-08-11 8.74 8.77 8.05 8.56 0.2M
2021-08-10 8.78 8.94 8.00 8.56 0.1M
2021-08-09 8.97 9.07 8.38 8.71 0.2M
2021-08-06 8.38 9.07 8.31 8.97 0.1M
2021-08-05 8.90 8.90 8.27 8.38 0.1M
2021-08-04 8.80 9.08 8.01 8.80 0.2M
2021-08-03 8.50 9.40 8.50 8.80 0.2M
2021-08-02 7.80 8.86 7.80 8.40 0.4M
2021-07-30 7.90 8.00 7.32 7.80 0.2M
2021-07-29 7.76 8.30 7.30 7.90 0.2M
2021-07-28 7.03 8.11 6.70 7.74 0.3M
2021-07-27 6.92 7.45 6.92 7.03 0.2M
2021-07-26 6.30 7.45 6.24 6.92 0.3M
2021-07-23 5.77 6.31 5.77 6.22 0.1M
2021-07-22 5.93 5.96 5.76 5.86 0.1M
2021-07-21 6.04 6.10 5.80 5.93 0.0M
2021-07-20 6.07 6.13 5.80 6.04 0.0M
2021-07-19 6.50 6.50 5.90 6.07 0.1M
2021-07-16 5.86 6.30 5.62 6.30 0.1M
2021-07-15 6.00 6.00 5.75 5.95 0.0M
2021-07-14 6.00 6.00 5.70 6.00 0.0M
2021-07-13 5.98 6.00 5.66 6.00 0.0M
2021-07-12 5.98 6.05 5.87 5.98 0.0M
2021-07-09 5.56 6.20 5.53 5.98 0.1M
2021-07-08 5.79 5.79 5.55 5.56 0.1M
2021-07-07 5.99 6.14 5.76 5.85 0.1M
2021-07-06 5.80 6.10 5.60 5.99 0.1M
2021-07-05 5.60 5.80 5.55 5.80 0.2M
2021-07-02 5.78 5.78 5.51 5.60 0.1M
2021-07-01 5.98 5.98 5.50 5.78 0.1M
2021-06-30 5.72 5.74 5.52 5.70 0.1M
2021-06-29 5.98 5.98 5.46 5.60 0.1M
2021-06-28 5.65 5.90 5.46 5.84 0.2M
2021-06-24 5.60 5.94 5.50 5.65 0.1M
2021-06-23 5.84 5.90 5.50 5.50 0.1M
2021-06-22 5.49 6.00 5.37 5.65 0.1M
2021-06-21 5.50 5.64 5.32 5.54 0.0M
2021-06-18 5.65 5.68 5.45 5.50 0.1M
2021-06-17 5.70 5.81 5.53 5.65 0.0M
2021-06-16 5.90 5.90 5.70 5.81 0.0M
2021-06-15 5.94 6.00 5.70 5.92 0.0M
2021-06-14 5.99 6.32 5.64 5.90 0.0M
2021-06-11 6.01 6.01 5.85 5.99 0.1M
2021-06-10 6.04 6.16 5.91 6.01 0.1M
2021-06-09 6.19 6.19 5.80 6.02 0.1M
2021-06-08 6.46 6.58 6.10 6.20 0.1M
2021-06-07 6.70 6.70 6.34 6.46 0.1M
2021-06-04 6.60 6.80 6.55 6.70 0.0M
2021-06-03 6.90 6.90 6.60 6.60 0.1M
2021-06-02 6.50 6.98 6.40 6.95 0.1M
2021-06-01 6.50 6.70 6.21 6.50 0.2M
2021-05-31 6.22 6.80 6.20 6.50 0.2M
2021-05-28 6.26 6.32 6.05 6.20 0.1M
2021-05-27 6.00 6.28 5.96 6.10 0.2M
2021-05-26 6.00 6.00 5.80 6.00 0.1M
2021-05-25 5.95 6.08 5.77 6.01 0.1M
2021-05-24 5.80 6.00 5.76 6.00 0.2M
2021-05-21 5.75 5.90 5.58 5.76 0.1M
2021-05-20 5.60 5.80 5.60 5.75 0.1M
2021-05-19 5.85 5.97 5.60 5.62 0.1M
2021-05-18 5.90 6.29 5.76 5.82 0.2M
2021-05-17 5.96 6.03 5.70 5.90 0.2M
2021-05-14 5.80 5.94 5.38 5.52 0.1M
2021-05-12 5.72 5.96 5.72 5.80 0.1M
2021-05-11 5.93 5.99 5.60 5.60 0.1M
2021-05-10 6.41 6.60 5.93 6.00 0.1M
2021-05-07 6.52 6.54 6.00 6.24 0.1M
2021-05-06 6.40 6.74 6.00 6.48 0.1M
2021-05-05 6.24 6.60 6.20 6.40 0.1M
2021-05-04 6.48 6.66 6.24 6.24 0.0M
2021-05-03 6.73 6.73 6.21 6.48 0.1M
2021-04-30 6.73 6.87 6.68 6.73 0.0M
2021-04-29 6.56 6.73 6.49 6.68 0.0M
2021-04-28 6.58 6.58 6.48 6.57 0.0M
2021-04-27 6.58 6.70 6.51 6.68 0.0M
2021-04-26 6.87 6.87 6.48 6.49 0.1M
2021-04-23 6.72 6.87 6.58 6.87 0.0M
2021-04-22 6.58 6.72 6.46 6.72 0.0M
2021-04-21 6.68 6.84 6.54 6.67 0.0M
2021-04-20 6.68 6.75 6.46 6.69 0.0M
2021-04-19 6.84 6.84 6.48 6.68 0.0M
2021-04-16 6.68 6.87 6.68 6.84 0.0M
2021-04-15 6.58 6.83 6.56 6.68 0.0M
2021-04-14 6.90 6.90 6.58 6.58 0.1M
2021-04-13 6.97 6.97 6.73 6.90 0.0M
2021-04-12 6.88 7.06 6.80 6.97 0.0M
2021-04-09 6.77 6.91 6.73 6.83 0.0M
2021-04-08 6.87 6.87 6.77 6.77 0.0M
2021-04-07 6.82 6.95 6.61 6.87 0.0M
2021-04-06 7.00 7.00 6.72 6.82 0.1M
2021-04-01 7.00 7.00 6.34 7.00 0.1M
2021-03-31 7.21 7.26 6.87 7.13 0.1M
2021-03-30 7.02 7.26 7.02 7.21 0.0M
2021-03-29 7.00 7.26 6.89 7.00 0.1M
2021-03-26 6.88 6.92 6.87 6.89 0.0M
2021-03-25 6.97 7.04 6.85 6.88 0.0M
2021-03-24 7.00 7.06 6.87 6.97 0.0M
2021-03-23 7.11 7.11 6.77 7.00 0.0M
2021-03-22 7.14 7.21 6.84 7.11 0.1M
2021-03-19 6.79 7.17 6.68 6.83 0.0M
2021-03-18 6.63 6.87 6.63 6.79 0.0M
2021-03-17 6.97 7.20 6.58 6.58 0.1M
2021-03-16 7.20 7.33 6.97 6.97 0.0M
2021-03-15 7.19 7.31 6.95 7.22 0.0M
2021-03-12 7.35 7.35 7.16 7.18 0.0M
2021-03-11 7.35 7.45 7.16 7.35 0.0M
2021-03-10 7.25 7.53 7.21 7.26 0.0M
2021-03-09 7.01 7.25 6.90 7.25 0.1M
2021-03-08 7.01 7.16 6.78 7.01 0.0M
2021-03-05 7.35 7.35 6.92 6.95 0.1M
2021-03-04 7.54 7.54 7.22 7.31 0.0M
2021-03-03 7.16 7.64 7.16 7.54 0.1M
2021-03-02 7.03 7.18 6.92 7.16 0.0M
2021-03-01 7.35 7.73 6.77 7.01 0.1M
2021-02-26 7.64 7.93 7.09 7.35 0.1M
2021-02-25 7.16 8.16 7.16 7.64 0.2M
2021-02-24 6.87 7.14 6.77 7.14 0.1M
2021-02-23 7.21 7.43 6.77 6.77 0.1M
2021-02-22 7.14 7.38 7.14 7.16 0.0M
2021-02-19 7.26 7.60 6.97 7.14 0.1M
2021-02-18 7.49 7.49 7.06 7.26 0.1M
2021-02-17 8.00 8.20 7.40 7.64 0.1M
2021-02-16 8.31 8.31 7.75 7.93 0.1M
2021-02-15 7.95 8.40 7.95 8.31 0.1M
2021-02-12 7.93 8.08 7.64 7.95 0.2M
2021-02-11 8.49 8.49 7.76 8.10 0.4M
2021-02-10 10.16 10.16 8.19 8.70 2.0M
2021-02-09 11.08 11.27 10.45 10.79 0.0M
2021-02-08 10.58 11.59 10.50 11.08 0.1M
2021-02-05 10.40 10.64 10.21 10.40 0.1M
2021-02-04 10.79 11.22 10.11 10.40 0.2M
2021-02-03 11.17 11.37 10.16 10.79 0.1M
2021-02-02 11.61 11.90 10.36 11.17 0.2M
2021-02-01 11.37 12.72 11.22 11.56 0.2M
2021-01-29 11.42 11.42 10.69 11.37 0.2M
2021-01-28 12.38 12.38 10.28 11.42 0.8M
2021-01-27 13.79 14.32 12.04 12.50 0.5M
2021-01-26 13.45 14.51 13.45 13.74 0.3M
2021-01-25 11.24 14.38 11.24 13.45 0.6M
2021-01-22 11.25 11.61 10.74 11.24 0.2M
2021-01-21 11.12 11.50 10.40 11.09 0.5M
2021-01-20 9.67 11.13 9.67 11.12 0.7M
2021-01-19 8.71 9.67 8.61 9.38 0.4M
2021-01-18 8.44 8.76 8.42 8.71 0.1M
2021-01-15 8.34 8.71 8.32 8.42 0.1M
2021-01-14 8.04 8.78 8.04 8.34 0.1M
2021-01-13 8.52 8.69 7.93 8.01 0.1M
2021-01-12 8.32 9.09 8.32 8.52 0.2M
2021-01-11 7.33 8.72 7.33 8.32 0.2M
2021-01-08 7.06 7.54 6.92 7.33 0.1M
2021-01-07 7.06 7.41 6.85 7.06 0.1M
2021-01-05 7.20 7.21 6.82 7.06 0.0M
2021-01-04 7.11 7.31 6.77 7.20 0.1M