Bio-Works

BIOWKS
🏛️ sweden →
2.67
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 27.00 27.50 26.20 27.50 0.1M
2021-12-29 24.50 27.40 24.50 27.00 0.1M
2021-12-28 25.00 25.10 24.20 24.50 0.0M
2021-12-27 24.40 25.30 23.60 25.00 0.1M
2021-12-23 24.70 25.40 23.90 24.40 0.0M
2021-12-22 24.90 25.00 23.90 24.80 0.0M
2021-12-21 23.40 26.30 22.70 25.50 0.1M
2021-12-20 23.00 23.50 22.40 22.80 0.0M
2021-12-17 23.70 23.80 22.70 23.70 0.1M
2021-12-16 25.10 26.30 24.10 24.10 0.0M
2021-12-15 24.90 26.50 24.10 25.00 0.1M
2021-12-14 24.10 25.00 23.80 24.20 0.1M
2021-12-13 25.70 25.70 24.20 24.40 0.1M
2021-12-10 26.40 26.40 24.90 25.60 0.1M
2021-12-09 26.90 27.50 26.10 26.40 0.1M
2021-12-08 26.20 27.00 25.90 26.90 0.1M
2021-12-07 26.10 26.20 25.40 26.10 0.1M
2021-12-06 28.60 28.60 26.00 26.00 0.2M
2021-12-03 28.60 28.60 27.40 28.60 0.0M
2021-12-02 27.10 28.20 26.00 28.00 0.1M
2021-12-01 28.30 28.70 27.60 27.70 0.1M
2021-11-30 26.20 28.20 25.80 28.10 0.1M
2021-11-29 27.00 27.00 25.50 26.10 0.1M
2021-11-26 25.00 27.00 24.00 25.90 0.2M
2021-11-25 23.80 25.70 23.70 25.00 0.1M
2021-11-24 25.00 25.00 23.40 23.80 0.1M
2021-11-23 25.10 26.30 24.30 24.40 0.1M
2021-11-22 27.50 27.50 25.10 25.20 0.1M
2021-11-19 27.00 27.50 26.50 26.90 0.1M
2021-11-18 25.00 27.50 25.00 26.90 0.2M
2021-11-17 26.00 26.30 24.70 24.90 0.1M
2021-11-16 27.40 27.40 25.00 25.40 0.1M
2021-11-15 24.20 27.30 24.20 26.40 0.3M
2021-11-12 23.40 24.30 22.80 24.20 0.4M
2021-11-11 22.90 23.40 22.10 23.00 0.1M
2021-11-10 23.00 23.90 22.30 22.90 0.2M
2021-11-09 21.00 24.10 21.00 22.90 0.5M
2021-11-08 20.80 20.80 19.90 20.20 0.0M
2021-11-05 21.30 21.30 20.60 20.80 0.0M
2021-11-04 21.40 21.40 20.50 20.80 0.0M
2021-11-03 20.20 21.40 20.00 21.40 0.1M
2021-11-02 21.00 21.30 19.95 19.95 0.1M
2021-11-01 20.50 21.50 20.00 21.00 0.3M
2021-10-29 19.95 21.00 19.95 20.50 0.1M
2021-10-28 21.10 21.10 19.50 19.90 0.1M
2021-10-27 20.80 21.00 19.70 20.10 0.1M
2021-10-26 21.50 23.00 20.30 20.40 0.1M
2021-10-25 22.50 22.50 20.90 21.50 0.1M
2021-10-22 22.60 24.30 22.30 22.50 0.1M
2021-10-21 20.40 23.60 19.90 22.60 0.3M
2021-10-20 19.00 20.50 18.50 20.40 0.2M
2021-10-19 18.00 18.15 17.75 18.10 0.0M
2021-10-18 18.40 18.40 17.35 17.90 0.1M
2021-10-15 19.50 19.50 17.75 18.40 0.1M
2021-10-14 19.35 19.80 18.65 18.65 0.1M
2021-10-13 17.00 19.40 16.70 19.35 0.2M
2021-10-12 15.95 18.30 15.95 16.95 0.2M
2021-10-11 17.90 17.90 15.55 16.40 0.3M
2021-10-08 18.80 19.45 17.75 17.90 0.1M
2021-10-07 19.05 19.05 18.40 18.75 0.0M
2021-10-06 19.00 19.20 17.95 18.65 0.1M
2021-10-05 18.55 18.95 17.90 18.95 0.1M
2021-10-04 18.40 19.45 18.35 18.60 0.1M
2021-10-01 17.90 18.10 17.65 17.90 0.0M
2021-09-30 18.35 18.60 17.90 17.90 0.0M
2021-09-29 19.00 19.00 18.05 18.30 0.1M
2021-09-28 19.70 20.80 18.05 18.75 0.3M
2021-09-27 19.00 20.00 17.95 19.80 0.2M
2021-09-24 17.90 19.85 16.80 18.70 0.4M
2021-09-23 17.30 17.90 17.15 17.90 0.0M
2021-09-22 17.30 17.60 16.75 17.40 0.0M
2021-09-21 16.70 17.45 16.70 17.30 0.0M
2021-09-20 17.50 17.50 16.00 16.70 0.1M
2021-09-17 17.50 17.50 17.10 17.30 0.0M
2021-09-16 17.00 17.35 17.00 17.25 0.0M
2021-09-15 16.85 17.60 16.85 17.50 0.0M
2021-09-14 17.95 17.95 17.00 17.00 0.0M
2021-09-13 17.90 18.00 16.80 18.00 0.1M
2021-09-10 17.20 17.90 16.70 17.90 4.6M
2021-09-09 17.00 17.20 16.65 17.20 0.0M
2021-09-08 17.20 17.30 16.70 17.00 0.0M
2021-09-07 17.10 17.45 16.80 17.20 0.1M
2021-09-06 16.45 17.10 16.45 17.05 0.1M
2021-09-03 16.90 17.35 16.20 16.45 0.0M
2021-09-02 17.35 17.35 16.20 16.40 0.0M
2021-09-01 16.90 17.15 16.60 16.65 0.0M
2021-08-31 16.95 17.15 16.95 17.15 0.0M
2021-08-30 17.50 17.50 16.90 16.95 0.0M
2021-08-27 17.00 17.50 17.00 17.50 0.0M
2021-08-26 17.15 17.30 16.95 17.00 0.0M
2021-08-25 16.95 17.60 16.60 17.15 0.1M
2021-08-24 17.40 17.40 17.00 17.05 0.0M
2021-08-23 17.20 17.60 16.75 17.40 0.0M
2021-08-20 16.35 18.10 16.05 17.20 0.1M
2021-08-19 16.50 16.60 16.10 16.25 0.0M
2021-08-18 16.95 17.20 16.45 16.50 0.0M
2021-08-17 17.05 17.05 16.65 16.95 0.0M
2021-08-16 17.35 17.35 16.75 17.05 0.0M
2021-08-13 17.10 17.95 17.10 17.35 0.0M
2021-08-12 16.70 17.30 16.40 17.10 0.0M
2021-08-11 17.10 17.50 16.50 16.70 0.0M
2021-08-10 17.50 17.50 16.85 17.10 0.0M
2021-08-09 17.35 17.80 17.10 17.50 0.0M
2021-08-06 17.50 17.80 17.05 17.50 0.0M
2021-08-05 16.40 17.65 16.40 17.50 0.0M
2021-08-04 17.20 17.20 16.50 16.70 0.0M
2021-08-03 16.85 17.25 16.85 17.20 0.0M
2021-08-02 17.30 18.15 16.25 16.80 0.1M
2021-07-30 17.10 17.35 16.90 17.30 0.0M
2021-07-29 17.50 17.50 17.00 17.25 0.0M
2021-07-28 17.25 17.85 17.25 17.25 0.0M
2021-07-27 17.85 17.85 17.25 17.25 0.0M
2021-07-26 18.00 18.00 17.20 17.90 0.0M
2021-07-23 18.60 18.75 17.80 18.00 0.0M
2021-07-22 18.70 18.70 17.70 18.60 0.0M
2021-07-21 17.30 18.70 17.30 18.70 0.0M
2021-07-20 18.00 18.00 17.20 17.30 0.0M
2021-07-19 17.70 18.45 17.60 17.60 0.1M
2021-07-16 17.25 17.80 17.20 17.70 0.0M
2021-07-15 17.60 18.00 17.50 17.80 0.0M
2021-07-14 17.20 18.45 16.85 18.00 0.0M
2021-07-13 16.00 18.00 15.75 18.00 0.2M
2021-07-12 16.40 16.40 15.80 16.00 0.0M
2021-07-09 16.00 16.40 15.95 16.40 0.0M
2021-07-08 16.70 16.70 15.70 15.70 0.0M
2021-07-07 15.75 16.70 15.15 16.70 0.0M
2021-07-06 15.80 15.95 15.00 15.75 0.0M
2021-07-05 15.45 16.00 14.20 15.55 0.1M
2021-07-02 15.70 15.80 15.30 15.45 0.0M
2021-07-01 15.50 15.95 15.50 15.70 0.0M
2021-06-30 15.15 15.95 15.15 15.50 0.0M
2021-06-29 15.35 15.50 15.15 15.15 0.0M
2021-06-28 15.35 15.45 15.30 15.30 0.0M
2021-06-24 15.60 15.60 15.15 15.35 0.0M
2021-06-23 15.55 15.65 15.20 15.60 0.0M
2021-06-22 16.00 16.00 15.10 15.55 0.0M
2021-06-21 16.20 16.35 15.60 15.75 0.0M
2021-06-18 16.90 16.90 16.10 16.20 0.0M
2021-06-17 16.50 16.50 15.65 16.05 0.0M
2021-06-16 16.75 16.80 16.10 16.10 0.0M
2021-06-15 17.30 18.80 16.75 16.75 0.1M
2021-06-14 16.80 17.25 16.65 16.65 0.0M
2021-06-11 17.30 17.30 16.80 16.80 0.0M
2021-06-10 16.30 17.10 15.95 17.00 0.2M
2021-06-09 16.75 16.75 15.95 16.15 0.0M
2021-06-08 17.25 17.25 15.90 16.80 0.1M
2021-06-07 17.30 17.65 16.15 16.45 0.1M
2021-06-04 17.40 17.55 17.10 17.25 0.0M
2021-06-03 18.15 18.20 17.70 17.70 0.0M
2021-06-02 18.25 18.40 18.10 18.10 0.0M
2021-06-01 18.30 18.80 18.30 18.50 0.0M
2021-05-31 18.90 18.90 18.25 18.25 0.0M
2021-05-28 18.45 18.95 18.45 18.90 0.1M
2021-05-27 17.55 18.35 17.55 18.30 0.0M
2021-05-26 17.50 17.90 17.30 17.50 0.0M
2021-05-25 17.20 17.60 17.05 17.50 0.0M
2021-05-24 16.85 17.20 16.65 17.20 0.0M
2021-05-21 16.95 17.10 16.80 16.85 0.0M
2021-05-20 17.25 17.25 16.65 16.70 0.0M
2021-05-19 17.00 17.30 16.75 16.90 0.1M
2021-05-18 17.40 17.40 16.95 16.95 0.0M
2021-05-17 17.30 17.90 16.85 17.15 0.0M
2021-05-14 17.35 17.80 16.85 17.40 0.1M
2021-05-12 17.50 17.95 17.10 17.35 0.0M
2021-05-11 18.55 18.65 17.10 17.45 0.1M
2021-05-10 19.50 19.60 18.60 18.60 0.0M
2021-05-07 19.10 19.75 18.80 19.50 0.0M
2021-05-06 19.70 20.10 18.60 19.10 0.1M
2021-05-05 20.30 20.30 18.90 19.80 0.1M
2021-05-04 21.40 21.60 19.80 19.95 0.1M
2021-05-03 21.20 22.40 20.30 21.30 0.1M
2021-04-30 21.00 22.40 21.00 21.30 0.1M
2021-04-29 19.25 21.80 18.90 20.90 0.2M
2021-04-28 19.65 19.80 19.15 19.20 0.1M
2021-04-27 19.15 20.20 19.10 19.85 0.1M
2021-04-26 20.10 20.30 18.75 19.15 0.2M
2021-04-23 18.90 20.10 18.50 20.00 0.2M
2021-04-22 17.85 19.60 17.80 18.90 0.2M
2021-04-21 17.70 18.60 17.60 17.85 0.0M
2021-04-20 17.50 20.70 17.50 17.70 0.3M
2021-04-19 18.50 18.55 17.40 17.40 0.1M
2021-04-16 18.50 18.55 18.05 18.30 0.0M
2021-04-15 18.75 18.75 18.25 18.40 0.0M
2021-04-14 18.50 18.75 18.25 18.25 0.1M
2021-04-13 18.20 18.65 18.20 18.50 0.1M
2021-04-12 19.00 19.00 18.15 18.20 0.1M
2021-04-09 18.50 19.10 17.80 19.10 0.0M
2021-04-08 18.30 18.75 17.85 18.50 0.1M
2021-04-07 18.10 18.95 18.10 18.30 0.0M
2021-04-06 17.70 18.50 16.75 18.10 0.2M
2021-04-01 17.05 18.25 17.05 17.90 0.0M
2021-03-31 18.25 18.40 17.00 17.05 0.0M
2021-03-30 19.00 19.15 17.85 18.15 0.1M
2021-03-29 19.00 19.35 18.70 19.15 0.1M
2021-03-26 17.85 19.00 17.35 18.80 0.1M
2021-03-25 17.40 17.80 16.60 17.55 0.0M
2021-03-24 16.60 17.40 15.95 17.40 0.1M
2021-03-23 15.30 16.90 14.50 16.60 0.1M
2021-03-22 15.75 15.75 15.20 15.20 0.0M
2021-03-19 16.00 16.00 15.10 15.40 0.0M
2021-03-18 16.00 16.10 15.10 16.00 0.1M
2021-03-17 15.75 16.00 15.05 15.90 0.1M
2021-03-16 14.30 15.95 14.30 15.75 0.2M
2021-03-15 13.50 14.40 13.50 14.25 0.1M
2021-03-12 14.25 14.35 13.20 13.45 0.1M
2021-03-11 14.50 14.55 13.95 14.25 0.1M
2021-03-10 14.50 14.55 13.95 14.25 0.0M
2021-03-09 14.80 14.80 13.05 14.15 0.1M
2021-03-08 13.20 14.60 13.20 14.60 0.1M
2021-03-05 12.75 14.25 12.75 13.00 0.2M
2021-03-04 12.50 13.00 12.15 12.75 0.1M
2021-03-03 13.40 13.40 12.40 12.55 0.1M
2021-03-02 13.70 13.70 12.80 13.40 0.1M
2021-03-01 14.30 14.95 13.25 13.70 0.1M
2021-02-26 11.55 14.45 11.55 13.95 0.3M
2021-02-25 12.70 13.15 12.10 12.70 0.1M
2021-02-24 11.80 13.00 11.25 12.70 0.2M
2021-02-23 11.60 12.50 11.00 11.80 0.2M
2021-02-22 12.05 12.50 11.20 11.60 0.3M
2021-02-19 11.10 11.95 10.50 11.80 0.3M
2021-02-18 12.40 12.45 11.00 11.00 0.2M
2021-02-17 12.65 13.90 12.00 12.10 0.7M
2021-02-16 11.00 11.25 10.10 10.90 0.2M
2021-02-15 9.00 11.35 8.80 11.00 0.4M
2021-02-12 8.74 9.44 8.64 9.20 0.1M
2021-02-11 8.90 9.20 8.50 8.94 0.1M
2021-02-10 9.34 9.34 8.86 8.90 0.0M
2021-02-09 9.26 9.42 8.80 9.36 0.1M
2021-02-08 9.00 9.74 8.70 9.24 0.2M
2021-02-05 8.78 9.10 8.38 9.00 0.1M
2021-02-04 8.54 8.90 8.54 8.78 0.0M
2021-02-03 8.40 8.68 8.38 8.52 0.0M
2021-02-02 8.82 8.82 8.30 8.40 0.1M
2021-02-01 8.50 8.90 8.50 8.84 0.0M
2021-01-29 8.64 8.88 8.30 8.50 0.0M
2021-01-28 8.78 8.78 8.20 8.64 0.0M
2021-01-27 9.30 9.30 8.50 8.78 0.1M
2021-01-26 9.48 9.48 9.20 9.40 0.0M
2021-01-25 9.76 9.76 9.22 9.48 0.0M
2021-01-22 9.84 9.90 9.40 9.76 0.0M
2021-01-21 9.96 10.00 9.38 9.84 0.0M
2021-01-20 9.58 9.90 9.22 9.80 0.0M
2021-01-19 9.80 9.80 9.18 9.60 0.0M
2021-01-18 9.20 10.05 9.20 9.80 0.1M
2021-01-15 9.38 9.50 8.50 9.20 0.1M
2021-01-14 9.64 9.96 9.34 9.38 0.0M
2021-01-13 9.54 9.54 9.08 9.42 0.0M
2021-01-12 9.10 10.00 8.72 9.54 0.1M
2021-01-11 9.30 9.30 9.00 9.10 0.0M
2021-01-08 9.50 9.80 9.10 9.34 0.1M
2021-01-07 9.04 9.50 9.00 9.48 0.1M
2021-01-05 9.00 9.04 9.00 9.04 0.0M
2021-01-04 9.12 9.38 8.90 9.00 0.0M