Bio-Works Technologies AB (publ) (NGM:BIOWKS)
Sweden · Delayed Price · Currency is SEK 3.230
-0.010 (-0.31%)
At close: Aug 29, 2025
Bio-Works Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 1.84 | 2.02 | 1.84 | 2.00 | 2.00 | 5.82% | 126,470 |
| Jul 22, 2025 | 2.00 | 2.00 | 1.83 | 1.89 | 1.89 | -5.50% | 26,643 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.88 | 2.00 | 2.00 | 0.50% | 33,692 |
| Jul 18, 2025 | 2.00 | 2.00 | 1.90 | 1.99 | 1.99 | -0.25% | 16,430 |
| Jul 17, 2025 | 2.00 | 2.03 | 1.81 | 2.00 | 2.00 | 5.00% | 31,731 |
| Jul 16, 2025 | 1.66 | 2.05 | 1.66 | 1.90 | 1.90 | 14.80% | 731,442 |
| Jul 15, 2025 | 1.78 | 1.80 | 1.66 | 1.66 | 1.66 | -2.65% | 92,601 |
| Jul 14, 2025 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | - | 617 |
| Jul 11, 2025 | 1.50 | 1.75 | 1.50 | 1.70 | 1.70 | 9.32% | 98,202 |
| Jul 10, 2025 | 1.54 | 1.68 | 1.50 | 1.56 | 1.56 | 0.32% | 107,146 |
| Jul 9, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -4.62% | 35,000 |
| Jul 8, 2025 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | - | 41,750 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.47 | 1.63 | 1.63 | - | 14,253 |
| Jul 4, 2025 | 1.63 | 1.63 | 1.51 | 1.63 | 1.63 | 9.80% | 6,891 |
| Jul 3, 2025 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -4.52% | 4,462 |
| Jul 2, 2025 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -6.06% | 21,478 |
| Jul 1, 2025 | 1.52 | 1.68 | 1.45 | 1.65 | 1.65 | 2.48% | 73,330 |
| Jun 30, 2025 | 1.65 | 1.69 | 1.55 | 1.61 | 1.61 | -5.57% | 45,197 |
| Jun 27, 2025 | 1.55 | 1.77 | 1.55 | 1.71 | 1.71 | 6.56% | 25,675 |
| Jun 26, 2025 | 1.61 | 1.61 | 1.51 | 1.60 | 1.60 | -0.31% | 9,427 |
| Jun 25, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | - | 18,871 |
| Jun 24, 2025 | 1.69 | 1.69 | 1.55 | 1.61 | 1.61 | -8.81% | 44,014 |
| Jun 23, 2025 | 1.72 | 1.77 | 1.64 | 1.76 | 1.76 | 6.67% | 203,702 |
| Jun 19, 2025 | 1.65 | 1.70 | 1.63 | 1.65 | 1.65 | 0.61% | 33,382 |
| Jun 18, 2025 | 1.76 | 1.76 | 1.62 | 1.64 | 1.64 | -6.82% | 173,277 |