Biofrigas Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.27	0.28	0.27	0.28	0.28	1.09%	33,481
Aug 6, 2025	0.26	0.28	0.26	0.28	0.28	1.10%	146,361
Aug 5, 2025	0.27	0.27	0.26	0.27	0.27	5.00%	252,539
Aug 4, 2025	0.26	0.28	0.25	0.26	0.26	1.17%	35,516
Aug 1, 2025	0.25	0.27	0.25	0.26	0.26	-4.81%	156,586
Jul 31, 2025	0.27	0.28	0.25	0.27	0.27	8.43%	49,943
Jul 30, 2025	0.27	0.27	0.25	0.25	0.25	-3.86%	15,462
Jul 29, 2025	0.25	0.27	0.25	0.26	0.26	-0.38%	167,346
Jul 28, 2025	0.30	0.30	0.26	0.26	0.26	-11.86%	193,671
Jul 25, 2025	0.27	0.30	0.27	0.30	0.30	11.32%	234,905
Jul 24, 2025	0.27	0.27	0.25	0.27	0.27	-1.85%	19,896
Jul 23, 2025	0.27	0.27	0.27	0.27	0.27	0.37%	2,239
Jul 22, 2025	0.25	0.27	0.25	0.27	0.27	-0.37%	1,506
Jul 21, 2025	0.27	0.27	0.27	0.27	0.27	0.37%	15,095
Jul 18, 2025	0.27	0.28	0.25	0.27	0.27	-0.37%	60,000
Jul 17, 2025	0.28	0.28	0.27	0.27	0.27	5.88%	22,647
Jul 16, 2025	0.27	0.27	0.24	0.26	0.26	-6.25%	717,172
Jul 15, 2025	0.29	0.30	0.25	0.27	0.27	-2.16%	97,708
Jul 14, 2025	0.27	0.29	0.25	0.28	0.28	2.96%	139,292
Jul 11, 2025	0.26	0.27	0.26	0.27	0.27	-13.18%	460,118
Jul 1, 2025	0.34	0.34	0.29	0.31	0.31	-5.76%	385,774
Jun 30, 2025	0.33	0.34	0.32	0.33	0.33	-4.90%	141,333
Jun 27, 2025	0.36	0.36	0.34	0.35	0.35	-4.67%	89,851
Jun 26, 2025	0.37	0.37	0.34	0.36	0.36	1.11%	128,993
Jun 25, 2025	0.34	0.38	0.33	0.36	0.36	5.88%	108,802
Jun 24, 2025	0.34	0.34	0.31	0.34	0.34	0.59%	35,718
Jun 23, 2025	0.34	0.34	0.32	0.34	0.34	-0.59%	41,932
Jun 19, 2025	0.34	0.34	0.32	0.34	0.34	3.66%	49,927
Jun 18, 2025	0.31	0.34	0.31	0.33	0.33	-	72,256
Jun 17, 2025	0.35	0.37	0.31	0.33	0.33	-6.02%	159,114
Jun 16, 2025	0.32	0.35	0.29	0.35	0.35	12.94%	160,136
Jun 13, 2025	0.32	0.32	0.29	0.31	0.31	-2.83%	18,341
Jun 12, 2025	0.34	0.34	0.30	0.32	0.32	-0.93%	84,882
Jun 11, 2025	0.34	0.34	0.30	0.32	0.32	3.22%	269,871
Jun 10, 2025	0.30	0.34	0.30	0.31	0.31	10.68%	168,057
Jun 9, 2025	0.30	0.30	0.28	0.28	0.28	-6.33%	151,221
Jun 5, 2025	0.28	0.30	0.27	0.30	0.30	7.53%	126,543
Jun 4, 2025	0.29	0.29	0.27	0.28	0.28	-2.11%	189,118
Jun 3, 2025	0.27	0.32	0.26	0.29	0.29	8.78%	286,025
Jun 2, 2025	0.27	0.30	0.26	0.26	0.26	-2.96%	283,881
May 30, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	229,911
May 28, 2025	0.27	0.28	0.26	0.28	0.28	-	103,990
May 27, 2025	0.29	0.29	0.26	0.28	0.28	-8.03%	345,700
May 26, 2025	0.27	0.34	0.26	0.30	0.30	12.83%	726,836
May 23, 2025	0.26	0.29	0.26	0.27	0.27	1.53%	142,939
May 22, 2025	0.24	0.27	0.23	0.26	0.26	-2.97%	196,689
May 21, 2025	0.27	0.28	0.23	0.27	0.27	-0.37%	130,132
May 20, 2025	0.28	0.29	0.27	0.27	0.27	-3.91%	86,170
May 19, 2025	0.29	0.30	0.26	0.28	0.28	-2.43%	143,300
May 16, 2025	0.26	0.30	0.26	0.29	0.29	-2.04%	40,158