Bioextrax AB BIOEX
OMXSTO · Sweden · Health Technology
SEK 2.34+0.03 (+1.30%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 2.39 | +4.37% | SEK 2.28 | SEK 2.40 | SEK 2.26 | 57.11K |
| 2026-09-29 | SEK 2.29 | -0.87% | SEK 2.35 | SEK 2.35 | SEK 2.23 | 30.66K |
| 2026-09-28 | SEK 2.31 | -3.35% | SEK 2.39 | SEK 2.39 | SEK 2.15 | 37.10K |
| 2026-09-25 | SEK 2.39 | -1.24% | SEK 2.40 | SEK 2.43 | SEK 2.31 | 26.75K |
| 2026-09-24 | SEK 2.42 | +3.86% | SEK 2.31 | SEK 2.45 | SEK 2.28 | 23.36K |
| 2026-09-23 | SEK 2.33 | 0.00% | SEK 2.33 | SEK 2.33 | SEK 2.24 | 19.05K |
| 2026-09-22 | SEK 2.33 | -2.10% | SEK 2.31 | SEK 2.38 | SEK 2.29 | 24.56K |
| 2026-09-21 | SEK 2.38 | -4.03% | SEK 2.48 | SEK 2.49 | SEK 2.30 | 141.73K |
| 2026-09-18 | SEK 2.48 | +7.36% | SEK 2.35 | SEK 2.72 | SEK 2.35 | 94.49K |
| 2026-09-17 | SEK 2.31 | -2.94% | SEK 2.38 | SEK 2.38 | SEK 2.27 | 35.43K |
| 2026-09-16 | SEK 2.38 | -0.83% | SEK 2.34 | SEK 2.39 | SEK 2.30 | 34.23K |
| 2026-09-15 | SEK 2.40 | +2.13% | SEK 2.36 | SEK 2.48 | SEK 2.28 | 14.30K |
| 2026-09-14 | SEK 2.35 | -4.08% | SEK 2.45 | SEK 2.50 | SEK 2.30 | 26.41K |
| 2026-09-11 | SEK 2.45 | +2.08% | SEK 2.50 | SEK 2.50 | SEK 2.40 | 5.18K |
| 2026-09-10 | SEK 2.40 | +0.84% | SEK 2.33 | SEK 2.49 | SEK 2.33 | 26.54K |
| 2026-09-09 | SEK 2.38 | +0.42% | SEK 2.28 | SEK 2.38 | SEK 2.28 | 18.43K |
| 2026-09-08 | SEK 2.37 | -0.42% | SEK 2.40 | SEK 2.40 | SEK 2.31 | 7.00K |
| 2026-09-07 | SEK 2.38 | +0.85% | SEK 2.16 | SEK 2.39 | SEK 2.16 | 40.36K |
| 2026-09-04 | SEK 2.36 | +0.85% | SEK 2.44 | SEK 2.44 | SEK 2.27 | 13.03K |
| 2026-09-03 | SEK 2.34 | -1.68% | SEK 2.28 | SEK 2.36 | SEK 2.19 | 77.60K |
| 2026-09-02 | SEK 2.38 | +2.15% | SEK 2.33 | SEK 2.39 | SEK 2.21 | 6.95K |
| 2026-09-01 | SEK 2.33 | 0.00% | SEK 2.30 | SEK 2.42 | SEK 2.20 | 40.02K |
| 2026-08-31 | SEK 2.33 | -2.92% | SEK 2.36 | SEK 2.50 | SEK 2.28 | 54.46K |
| 2026-08-28 | SEK 2.40 | +1.27% | SEK 2.44 | SEK 2.45 | SEK 2.30 | 35.46K |
| 2026-08-27 | SEK 2.37 | -1.25% | SEK 2.38 | SEK 2.45 | SEK 2.29 | 73.04K |
| 2026-08-26 | SEK 2.40 | +7.14% | SEK 2.15 | SEK 2.42 | SEK 2.15 | 74.31K |
| 2026-08-25 | SEK 2.24 | +6.16% | SEK 2.11 | SEK 2.35 | SEK 2.11 | 212.23K |
| 2026-08-24 | SEK 2.11 | +3.94% | SEK 1.99 | SEK 2.21 | SEK 1.90 | 54.24K |
| 2026-08-21 | SEK 2.03 | +0.50% | SEK 2.10 | SEK 2.10 | SEK 1.97 | 85.60K |
| 2026-08-20 | SEK 2.02 | -16.18% | SEK 2.27 | SEK 2.27 | SEK 1.82 | 375.78K |
| 2026-08-19 | SEK 2.41 | +0.42% | SEK 2.42 | SEK 2.50 | SEK 2.30 | 32.01K |
| 2026-08-18 | SEK 2.40 | +0.42% | SEK 2.32 | SEK 2.43 | SEK 2.31 | 23.09K |
| 2026-08-17 | SEK 2.39 | +3.02% | SEK 2.29 | SEK 2.41 | SEK 2.24 | 40.32K |
| 2026-08-14 | SEK 2.32 | -4.92% | SEK 2.57 | SEK 2.57 | SEK 2.30 | 193.37K |
| 2026-08-13 | SEK 2.44 | -2.79% | SEK 2.60 | SEK 2.60 | SEK 2.38 | 38.38K |
| 2026-08-12 | SEK 2.51 | -1.18% | SEK 2.55 | SEK 2.60 | SEK 2.42 | 67.08K |
| 2026-08-11 | SEK 2.54 | +3.25% | SEK 2.49 | SEK 2.61 | SEK 2.35 | 82.29K |
| 2026-08-10 | SEK 2.46 | -6.11% | SEK 2.64 | SEK 2.66 | SEK 2.42 | 57.49K |
| 2026-08-07 | SEK 2.62 | +10.55% | SEK 2.49 | SEK 2.64 | SEK 2.31 | 154.25K |
| 2026-08-06 | SEK 2.37 | +3.04% | SEK 2.46 | SEK 2.46 | SEK 2.27 | 86.53K |
| 2026-08-05 | SEK 2.30 | -5.35% | SEK 2.33 | SEK 2.37 | SEK 2.27 | 83.39K |
| 2026-08-04 | SEK 2.43 | +3.40% | SEK 2.41 | SEK 2.43 | SEK 2.31 | 24.22K |
| 2026-08-03 | SEK 2.35 | -3.29% | SEK 2.43 | SEK 2.43 | SEK 2.30 | 73.54K |
| 2026-07-31 | SEK 2.43 | -2.80% | SEK 2.44 | SEK 2.57 | SEK 2.40 | 318.44K |
| 2026-07-30 | SEK 2.50 | -2.34% | SEK 2.43 | SEK 2.55 | SEK 2.41 | 54.94K |
| 2026-07-29 | SEK 2.56 | +4.49% | SEK 2.39 | SEK 2.63 | SEK 2.39 | 69.76K |
| 2026-07-28 | SEK 2.45 | 0.00% | SEK 2.61 | SEK 2.61 | SEK 2.40 | 126.80K |
| 2026-07-27 | SEK 2.45 | -3.54% | SEK 2.54 | SEK 2.54 | SEK 2.41 | 167.18K |
| 2026-07-24 | SEK 2.54 | -0.39% | SEK 2.55 | SEK 2.64 | SEK 2.47 | 69.29K |
| 2026-07-23 | SEK 2.55 | -0.39% | SEK 2.52 | SEK 2.67 | SEK 2.47 | 73.15K |
| 2026-07-22 | SEK 2.56 | +0.39% | SEK 2.58 | SEK 2.70 | SEK 2.50 | 107.38K |
| 2026-07-21 | SEK 2.55 | -1.92% | SEK 2.64 | SEK 2.64 | SEK 2.51 | 114.55K |
| 2026-07-20 | SEK 2.60 | +2.36% | SEK 2.61 | SEK 2.61 | SEK 2.51 | 52.48K |
| 2026-07-17 | SEK 2.54 | -4.15% | SEK 2.64 | SEK 2.64 | SEK 2.50 | 186.19K |
| 2026-07-16 | SEK 2.65 | +5.58% | SEK 2.51 | SEK 2.67 | SEK 2.48 | 77.70K |
| 2026-07-15 | SEK 2.51 | -5.99% | SEK 2.70 | SEK 2.70 | SEK 2.49 | 240.35K |
| 2026-07-14 | SEK 2.67 | -0.37% | SEK 2.78 | SEK 2.78 | SEK 2.56 | 80.53K |
| 2026-07-13 | SEK 2.68 | -3.60% | SEK 2.86 | SEK 2.86 | SEK 2.61 | 94.22K |
| 2026-07-10 | SEK 2.78 | -1.07% | SEK 2.80 | SEK 2.80 | SEK 2.62 | 221.25K |
| 2026-07-09 | SEK 2.81 | +2.55% | SEK 2.89 | SEK 3.08 | SEK 2.77 | 560.90K |
| 2026-07-08 | SEK 2.74 | -2.49% | SEK 2.85 | SEK 2.95 | SEK 2.69 | 89.63K |
| 2026-07-07 | SEK 2.81 | -4.75% | SEK 2.95 | SEK 3.18 | SEK 2.74 | 425.42K |
| 2026-07-06 | SEK 2.95 | +11.32% | SEK 2.65 | SEK 2.99 | SEK 2.55 | 755.94K |
| 2026-07-03 | SEK 2.65 | -1.85% | SEK 2.70 | SEK 2.80 | SEK 2.55 | 157.39K |
| 2026-07-02 | SEK 2.70 | +1.50% | SEK 2.70 | SEK 2.70 | SEK 2.57 | 277.86K |
| 2026-07-01 | SEK 2.66 | +8.57% | SEK 2.60 | SEK 2.95 | SEK 2.50 | 341.56K |
| 2026-06-30 | SEK 2.45 | -3.16% | SEK 2.62 | SEK 2.62 | SEK 2.40 | 23.40K |
| 2026-06-29 | SEK 2.53 | +0.40% | SEK 2.69 | SEK 2.69 | SEK 2.46 | 42.08K |
| 2026-06-26 | SEK 2.52 | +1.61% | SEK 2.41 | SEK 2.59 | SEK 2.41 | 12.45K |
| 2026-06-25 | SEK 2.48 | +0.40% | SEK 2.47 | SEK 2.60 | SEK 2.41 | 26.46K |
| 2026-06-24 | SEK 2.47 | 0.00% | SEK 2.50 | SEK 2.50 | SEK 2.43 | 13.48K |
| 2026-06-23 | SEK 2.47 | -3.14% | SEK 2.51 | SEK 2.54 | SEK 2.38 | 71.51K |
| 2026-06-22 | SEK 2.55 | -1.16% | SEK 2.58 | SEK 2.70 | SEK 2.44 | 140.54K |
| 2026-06-18 | SEK 2.58 | +1.57% | SEK 2.47 | SEK 2.59 | SEK 2.46 | 57.91K |
| 2026-06-17 | SEK 2.54 | +2.01% | SEK 2.40 | SEK 2.56 | SEK 2.40 | 123.21K |
| 2026-06-16 | SEK 2.49 | -2.35% | SEK 2.55 | SEK 2.56 | SEK 2.38 | 19.63K |
| 2026-06-15 | SEK 2.55 | +4.94% | SEK 2.43 | SEK 2.56 | SEK 2.36 | 133.61K |
| 2026-06-12 | SEK 2.43 | -3.95% | SEK 2.42 | SEK 2.53 | SEK 2.36 | 45.05K |
| 2026-06-11 | SEK 2.53 | +0.40% | SEK 2.42 | SEK 2.55 | SEK 2.29 | 43.92K |
| 2026-06-10 | SEK 2.52 | -2.70% | SEK 2.70 | SEK 2.70 | SEK 2.36 | 67.50K |
| 2026-06-09 | SEK 2.59 | +9.75% | SEK 2.36 | SEK 2.70 | SEK 2.31 | 70.21K |
| 2026-06-08 | SEK 2.36 | -7.09% | SEK 2.58 | SEK 2.58 | SEK 2.25 | 155.64K |
| 2026-06-05 | SEK 2.54 | 0.00% | SEK 2.56 | SEK 2.70 | SEK 2.46 | 43.19K |
| 2026-06-04 | SEK 2.54 | -1.55% | SEK 2.56 | SEK 2.58 | SEK 2.42 | 37.36K |
| 2026-06-03 | SEK 2.58 | +1.57% | SEK 2.48 | SEK 2.58 | SEK 2.43 | 39.12K |
| 2026-06-02 | SEK 2.54 | -2.31% | SEK 2.58 | SEK 2.58 | SEK 2.42 | 59.95K |
| 2026-06-01 | SEK 2.60 | +4.84% | SEK 2.43 | SEK 2.60 | SEK 2.36 | 102.10K |
| 2026-05-29 | SEK 2.48 | -3.12% | SEK 2.56 | SEK 2.63 | SEK 2.42 | 65.18K |
| 2026-05-28 | SEK 2.56 | -1.16% | SEK 2.43 | SEK 2.59 | SEK 2.42 | 48.05K |
| 2026-05-27 | SEK 2.59 | +1.17% | SEK 2.64 | SEK 2.64 | SEK 2.46 | 30.66K |