Bio-Works Technologies AB (publ) (NGM:BIOWKS)
Sweden · Delayed Price · Currency is SEK 3.290
-0.060 (-1.79%)
At close: Mar 19, 2026
Bio-Works Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.20 | 3.27 | 3.10 | 3.16 | 3.16 | -3.95% | 78,927 |
| Mar 19, 2026 | 3.40 | 3.55 | 3.01 | 3.29 | 3.29 | -1.79% | 124,249 |
| Mar 18, 2026 | 3.25 | 3.56 | 3.04 | 3.35 | 3.35 | 4.36% | 69,793 |
| Mar 17, 2026 | 3.04 | 3.25 | 2.91 | 3.21 | 3.21 | 5.25% | 136,656 |
| Mar 16, 2026 | 2.87 | 3.09 | 2.87 | 3.05 | 3.05 | 6.27% | 344 |
| Mar 13, 2026 | 3.04 | 3.18 | 2.87 | 2.87 | 2.87 | -1.37% | 77,890 |
| Mar 12, 2026 | 2.94 | 3.04 | 2.86 | 2.91 | 2.91 | -1.02% | 88,119 |
| Mar 11, 2026 | 2.86 | 3.00 | 2.86 | 2.94 | 2.94 | -2.00% | 69,580 |
| Mar 10, 2026 | 3.08 | 3.08 | 2.89 | 3.00 | 3.00 | -2.60% | 78,515 |
| Mar 9, 2026 | 3.03 | 3.18 | 2.80 | 3.08 | 3.08 | -2.84% | 153,928 |
| Mar 6, 2026 | 2.70 | 3.21 | 2.70 | 3.17 | 3.17 | 13.21% | 425,672 |
| Mar 5, 2026 | 2.63 | 2.92 | 2.62 | 2.80 | 2.80 | - | 51,401 |
| Mar 4, 2026 | 2.76 | 2.94 | 2.76 | 2.80 | 2.80 | 2.19% | 39,251 |
| Mar 3, 2026 | 2.84 | 2.84 | 2.61 | 2.74 | 2.74 | -3.86% | 77,398 |
| Mar 2, 2026 | 2.80 | 2.89 | 2.72 | 2.85 | 2.85 | -2.73% | 146,624 |
| Feb 27, 2026 | 2.81 | 3.06 | 2.81 | 2.93 | 2.93 | 2.81% | 65,200 |
| Feb 26, 2026 | 2.94 | 3.07 | 2.85 | 2.85 | 2.85 | -3.72% | 46,877 |
| Feb 25, 2026 | 3.15 | 3.15 | 2.96 | 2.96 | 2.96 | - | 124,472 |
| Feb 24, 2026 | 2.96 | 3.09 | 2.96 | 2.96 | 2.96 | - | 117,528 |
| Feb 23, 2026 | 3.15 | 3.16 | 2.96 | 2.96 | 2.96 | -5.43% | 174,360 |
| Feb 20, 2026 | 3.16 | 3.57 | 3.00 | 3.13 | 3.13 | 1.62% | 285,671 |
| Feb 19, 2026 | 3.06 | 3.54 | 2.99 | 3.08 | 3.08 | 3.36% | 121,763 |
| Feb 18, 2026 | 3.08 | 3.09 | 2.95 | 2.98 | 2.98 | -2.93% | 380,809 |
| Feb 17, 2026 | 3.00 | 3.30 | 2.85 | 3.07 | 3.07 | 5.50% | 329,874 |
| Feb 16, 2026 | 2.85 | 2.91 | 2.71 | 2.91 | 2.91 | 2.83% | 124,274 |
| Feb 13, 2026 | 2.61 | 2.91 | 2.60 | 2.83 | 2.83 | 5.20% | 43,104 |
| Feb 12, 2026 | 2.72 | 2.73 | 2.60 | 2.69 | 2.69 | -0.37% | 115,956 |
| Feb 11, 2026 | 2.70 | 2.70 | 2.63 | 2.70 | 2.70 | 0.37% | 25,968 |
| Feb 10, 2026 | 2.64 | 2.70 | 2.60 | 2.69 | 2.69 | 2.28% | 49,764 |
| Feb 9, 2026 | 2.64 | 2.81 | 2.63 | 2.63 | 2.63 | -4.01% | 26,516 |
| Feb 6, 2026 | 2.83 | 2.86 | 2.70 | 2.74 | 2.74 | 0.37% | 38,616 |
| Feb 5, 2026 | 2.70 | 2.86 | 2.70 | 2.73 | 2.73 | -2.50% | 87,458 |
| Feb 4, 2026 | 2.83 | 2.90 | 2.80 | 2.80 | 2.80 | -1.75% | 46,535 |
| Feb 3, 2026 | 2.79 | 2.93 | 2.79 | 2.85 | 2.85 | -4.36% | 62,849 |
| Feb 2, 2026 | 2.99 | 2.99 | 2.87 | 2.98 | 2.98 | - | 36,655 |
| Jan 30, 2026 | 3.13 | 3.50 | 2.90 | 2.98 | 2.98 | -1.32% | 86,913 |
| Jan 29, 2026 | 3.16 | 3.55 | 2.97 | 3.02 | 3.02 | 1.68% | 146,538 |
| Jan 28, 2026 | 3.07 | 3.15 | 2.93 | 2.97 | 2.97 | -4.50% | 50,037 |
| Jan 27, 2026 | 3.08 | 3.27 | 3.01 | 3.11 | 3.11 | 0.97% | 40,269 |
| Jan 26, 2026 | 3.08 | 3.47 | 2.97 | 3.08 | 3.08 | - | 65,808 |
| Jan 23, 2026 | 2.96 | 3.18 | 2.86 | 3.08 | 3.08 | 9.22% | 221,695 |
| Jan 22, 2026 | 2.87 | 3.04 | 2.75 | 2.82 | 2.82 | -1.74% | 179,325 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.74 | 2.87 | 2.87 | 2.50% | 21,531 |
| Jan 20, 2026 | 2.90 | 2.99 | 2.78 | 2.80 | 2.80 | -6.35% | 110,387 |
| Jan 19, 2026 | 2.84 | 2.99 | 2.60 | 2.99 | 2.99 | 5.65% | 124,574 |
| Jan 16, 2026 | 2.89 | 3.06 | 2.77 | 2.83 | 2.83 | 6.39% | 186,537 |
| Jan 15, 2026 | 2.78 | 2.80 | 2.66 | 2.66 | 2.66 | -0.75% | 8,114 |
| Jan 14, 2026 | 2.67 | 2.79 | 2.55 | 2.68 | 2.68 | 0.75% | 130,775 |
| Jan 13, 2026 | 2.80 | 2.99 | 2.66 | 2.66 | 2.66 | -5.00% | 117,157 |
| Jan 12, 2026 | 2.81 | 2.89 | 2.67 | 2.80 | 2.80 | -0.36% | 76,112 |