Bio-Works Technologies AB (publ) (NGM:BIOWKS)
Sweden · Delayed Price · Currency is SEK 2.520
+0.020 (0.80%)
At close: Oct 1, 2025
Bio-Works Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.50 | 2.55 | 2.23 | 2.54 | 2.54 | 1.60% | 35,938 |
| Oct 2, 2025 | 2.52 | 2.65 | 2.40 | 2.50 | 2.50 | -0.79% | 75,658 |
| Oct 1, 2025 | 2.50 | 2.66 | 2.50 | 2.52 | 2.52 | 0.80% | 89,523 |
| Sep 30, 2025 | 2.50 | 2.68 | 2.50 | 2.50 | 2.50 | -6.72% | 52,117 |
| Sep 29, 2025 | 2.68 | 2.71 | 2.50 | 2.68 | 2.68 | 0.37% | 71,367 |
| Sep 26, 2025 | 2.50 | 2.67 | 2.50 | 2.67 | 2.67 | 6.80% | 35,677 |
| Sep 25, 2025 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | - | 79,699 |
| Sep 24, 2025 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -4.58% | 95,450 |
| Sep 23, 2025 | 2.65 | 2.69 | 2.60 | 2.62 | 2.62 | -2.24% | 22,544 |
| Sep 22, 2025 | 2.73 | 2.73 | 2.40 | 2.68 | 2.68 | 2.68% | 2,644 |
| Sep 19, 2025 | 2.51 | 2.73 | 2.51 | 2.61 | 2.61 | -3.69% | 7,336 |
| Sep 18, 2025 | 2.60 | 2.77 | 2.48 | 2.71 | 2.71 | -2.17% | 23,132 |
| Sep 17, 2025 | 2.41 | 2.77 | 2.40 | 2.77 | 2.77 | -0.36% | 45,571 |
| Sep 16, 2025 | 2.53 | 2.78 | 2.53 | 2.78 | 2.78 | -1.07% | 16,185 |
| Sep 15, 2025 | 2.84 | 2.84 | 2.49 | 2.81 | 2.81 | -1.06% | 25,159 |
| Sep 12, 2025 | 2.50 | 2.84 | 2.50 | 2.84 | 2.84 | 14.98% | 25,187 |
| Sep 11, 2025 | 2.50 | 2.67 | 2.36 | 2.47 | 2.47 | -3.52% | 101,752 |
| Sep 10, 2025 | 2.60 | 2.68 | 2.38 | 2.56 | 2.56 | -3.76% | 151,233 |
| Sep 9, 2025 | 2.86 | 3.02 | 2.52 | 2.66 | 2.66 | -6.67% | 308,552 |
| Sep 8, 2025 | 3.06 | 3.06 | 2.60 | 2.85 | 2.85 | -7.77% | 192,591 |
| Sep 5, 2025 | 2.94 | 3.15 | 2.85 | 3.09 | 3.09 | 5.10% | 15,790 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 44,211 |
| Sep 3, 2025 | 3.56 | 3.56 | 2.90 | 3.00 | 3.00 | -4.76% | 52,704 |
| Sep 2, 2025 | 3.00 | 3.19 | 2.98 | 3.15 | 3.15 | -1.56% | 7,852 |
| Sep 1, 2025 | 3.23 | 3.29 | 3.01 | 3.20 | 3.20 | -0.93% | 40,908 |
| Aug 29, 2025 | 3.16 | 3.24 | 3.00 | 3.23 | 3.23 | -0.31% | 57,308 |
| Aug 27, 2025 | 2.89 | 3.24 | 2.72 | 3.24 | 3.24 | 11.72% | 207,900 |
| Aug 26, 2025 | 3.09 | 3.09 | 2.76 | 2.90 | 2.90 | -5.23% | 165,158 |
| Aug 25, 2025 | 3.06 | 3.09 | 2.76 | 3.06 | 3.06 | 1.32% | 41,154 |
| Aug 21, 2025 | 3.04 | 3.15 | 2.91 | 3.02 | 3.02 | -0.66% | 73,030 |
| Aug 20, 2025 | 2.85 | 3.25 | 2.80 | 3.04 | 3.04 | 5.92% | 161,139 |
| Aug 19, 2025 | 2.70 | 3.00 | 2.70 | 2.87 | 2.87 | 6.30% | 93,402 |
| Aug 18, 2025 | 2.62 | 2.80 | 2.61 | 2.70 | 2.70 | - | 87,239 |
| Aug 15, 2025 | 2.54 | 2.70 | 2.40 | 2.70 | 2.70 | 3.45% | 244,943 |
| Aug 14, 2025 | 2.62 | 2.69 | 2.61 | 2.61 | 2.61 | -1.88% | 85,519 |
| Aug 13, 2025 | 2.87 | 2.87 | 2.63 | 2.66 | 2.66 | -7.32% | 84,564 |
| Aug 12, 2025 | 2.80 | 2.87 | 2.65 | 2.87 | 2.87 | 1.77% | 47,853 |
| Aug 11, 2025 | 2.92 | 2.92 | 2.62 | 2.82 | 2.82 | -3.42% | 117,905 |
| Aug 8, 2025 | 2.68 | 2.92 | 2.62 | 2.92 | 2.92 | 4.29% | 92,134 |
| Aug 7, 2025 | 2.90 | 3.29 | 2.80 | 2.80 | 2.80 | -3.45% | 134,784 |
| Aug 6, 2025 | 2.84 | 2.99 | 2.52 | 2.90 | 2.90 | - | 204,206 |
| Aug 5, 2025 | 2.40 | 2.93 | 2.29 | 2.90 | 2.90 | 16.00% | 276,993 |
| Aug 4, 2025 | 2.49 | 2.60 | 2.40 | 2.50 | 2.50 | 5.93% | 130,536 |
| Aug 1, 2025 | 2.35 | 2.49 | 2.10 | 2.36 | 2.36 | 0.43% | 95,470 |
| Jul 31, 2025 | 2.38 | 2.50 | 2.20 | 2.35 | 2.35 | -1.26% | 275,263 |
| Jul 30, 2025 | 2.30 | 2.40 | 2.10 | 2.38 | 2.38 | 4.39% | 209,626 |
| Jul 29, 2025 | 2.16 | 2.30 | 2.09 | 2.28 | 2.28 | 13.43% | 252,436 |
| Jul 28, 2025 | 2.10 | 2.20 | 2.01 | 2.01 | 2.01 | -4.29% | 27,465 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 40,919 |
| Jul 24, 2025 | 1.85 | 2.10 | 1.85 | 2.10 | 2.10 | 5.00% | 290,517 |