Bio-Works Technologies AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	2.71	2.79	2.50	2.75	2.75	13.64%	210,162
Nov 6, 2025	2.50	2.63	2.42	2.42	2.42	-2.81%	80,337
Nov 5, 2025	2.63	2.63	2.37	2.49	2.49	-5.68%	225,052
Nov 4, 2025	2.87	2.87	2.56	2.64	2.64	-3.65%	118,732
Nov 3, 2025	2.72	2.85	2.72	2.74	2.74	2.62%	102,511
Oct 31, 2025	2.61	2.86	2.61	2.67	2.67	2.69%	61,273
Oct 30, 2025	2.57	2.60	2.40	2.60	2.60	1.96%	47,309
Oct 29, 2025	2.49	2.80	2.23	2.55	2.55	2.82%	72,270
Oct 28, 2025	2.33	2.59	2.24	2.48	2.48	-	10,819
Oct 27, 2025	2.48	2.48	2.44	2.48	2.48	1.64%	9,891
Oct 24, 2025	2.50	2.50	2.31	2.44	2.44	2.52%	76,752
Oct 23, 2025	2.50	2.50	2.27	2.38	2.38	-4.80%	5,528
Oct 22, 2025	2.47	2.55	2.12	2.50	2.50	0.81%	35,933
Oct 21, 2025	2.34	2.49	2.12	2.48	2.48	6.44%	21,094
Oct 20, 2025	2.60	2.60	2.30	2.33	2.33	-2.92%	8,227
Oct 17, 2025	2.32	2.86	2.32	2.40	2.40	3.45%	92,391
Oct 16, 2025	2.49	2.49	2.10	2.32	2.32	-6.45%	35,897
Oct 15, 2025	2.27	2.48	2.03	2.48	2.48	9.73%	144,682
Oct 14, 2025	2.51	2.51	2.22	2.26	2.26	-1.74%	46,852
Oct 13, 2025	2.46	2.56	2.30	2.30	2.30	-6.50%	1,536
Oct 10, 2025	2.50	2.50	2.38	2.46	2.46	-1.60%	49,419
Oct 9, 2025	2.60	2.60	2.30	2.50	2.50	-3.85%	36,008
Oct 8, 2025	2.60	2.60	2.32	2.60	2.60	-2.62%	34,316
Oct 7, 2025	2.39	2.68	2.30	2.67	2.67	11.72%	41,692
Oct 6, 2025	2.27	2.54	2.10	2.39	2.39	-5.91%	33,254
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