Bio-Works Technologies AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	2.82	2.87	2.55	2.81	2.81	1.44%	42,683
Jan 8, 2026	2.76	2.87	2.71	2.77	2.77	-2.46%	82,698
Jan 7, 2026	2.96	2.96	2.72	2.84	2.84	-4.05%	43,057
Jan 5, 2026	3.00	3.30	2.50	2.96	2.96	2.42%	184,769
Jan 2, 2026	2.75	3.15	2.62	2.89	2.89	10.31%	417,697
Dec 30, 2025	2.40	2.62	2.30	2.62	2.62	6.94%	5,658
Dec 29, 2025	2.35	2.63	2.18	2.45	2.45	8.89%	52,383
Dec 23, 2025	2.40	2.40	2.13	2.25	2.25	-1.32%	44,284
Dec 22, 2025	2.24	2.30	2.24	2.28	2.28	-2.56%	11,736
Dec 19, 2025	2.24	2.34	2.24	2.34	2.34	-	15,128
Dec 18, 2025	2.25	2.34	2.25	2.34	2.34	1.74%	17,763
Dec 17, 2025	2.34	2.34	2.24	2.30	2.30	2.22%	24,146
Dec 16, 2025	2.24	2.37	2.24	2.25	2.25	0.45%	19,217
Dec 15, 2025	2.30	2.37	2.20	2.24	2.24	-1.32%	22,257
Dec 12, 2025	2.21	2.28	2.21	2.27	2.27	2.71%	21,526
Dec 11, 2025	2.23	2.32	2.20	2.21	2.21	-3.49%	87,535
Dec 10, 2025	2.33	2.33	2.22	2.29	2.29	-2.14%	26,862
Dec 9, 2025	2.31	2.35	2.25	2.34	2.34	2.63%	27,969
Dec 8, 2025	2.41	2.41	2.26	2.28	2.28	-3.80%	39,509
Dec 5, 2025	2.30	2.37	2.22	2.37	2.37	2.60%	65,280
Dec 4, 2025	2.35	2.36	2.25	2.31	2.31	-1.70%	25,858
Dec 3, 2025	2.25	2.35	2.25	2.35	2.35	1.29%	2,015
Dec 2, 2025	2.32	2.32	2.23	2.32	2.32	-2.52%	5,792
Dec 1, 2025	2.28	2.38	2.28	2.38	2.38	-2.46%	70,280
Nov 28, 2025	2.50	2.50	2.38	2.44	2.44	-2.40%	15,890
Nov 27, 2025	2.47	2.54	2.43	2.50	2.50	-0.79%	62,911
Nov 26, 2025	2.65	2.65	2.43	2.52	2.52	-4.55%	86,644
Nov 25, 2025	2.53	2.64	2.52	2.64	2.64	4.76%	9,142
Nov 24, 2025	2.43	2.93	2.43	2.52	2.52	-3.08%	48,988
Nov 21, 2025	2.52	2.98	2.52	2.60	2.60	4.42%	4,656
Nov 20, 2025	2.50	2.87	2.49	2.49	2.49	0.40%	27,990
Nov 19, 2025	2.58	2.58	2.27	2.48	2.48	-4.25%	58,862