Bio-Works Technologies AB (publ) (NGM:BIOWKS)
Sweden · Delayed Price · Currency is SEK 3.650
+0.250 (7.35%)
At close: Jul 20, 2026
Bio-Works Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.57 | 3.70 | 3.36 | 3.40 | 3.40 | 0.29% | 105,354 |
| Jul 16, 2026 | 3.18 | 3.40 | 3.17 | 3.39 | 3.39 | -4.24% | 51,886 |
| Jul 15, 2026 | 3.54 | 3.54 | 3.10 | 3.54 | 3.54 | 0.28% | 3,966 |
| Jul 14, 2026 | 3.21 | 3.71 | 3.21 | 3.53 | 3.53 | 2.62% | 32,358 |
| Jul 13, 2026 | 3.34 | 3.75 | 3.18 | 3.44 | 3.44 | -0.29% | 58,433 |
| Jul 10, 2026 | 3.29 | 3.57 | 2.98 | 3.45 | 3.45 | 4.86% | 37,097 |
| Jul 9, 2026 | 3.00 | 3.29 | 3.00 | 3.29 | 3.29 | 3.46% | 1,252 |
| Jul 8, 2026 | 3.10 | 3.18 | 2.95 | 3.18 | 3.18 | 2.25% | 16,723 |
| Jul 7, 2026 | 3.20 | 3.38 | 3.11 | 3.11 | 3.11 | -2.81% | 43,830 |
| Jul 6, 2026 | 3.48 | 3.49 | 3.02 | 3.20 | 3.20 | 0.63% | 83,881 |
| Jul 3, 2026 | 3.21 | 3.21 | 2.51 | 3.18 | 3.18 | -0.93% | 82,272 |
| Jul 2, 2026 | 3.15 | 3.24 | 2.96 | 3.21 | 3.21 | 2.23% | 28,819 |
| Jul 1, 2026 | 3.25 | 3.25 | 2.91 | 3.14 | 3.14 | -3.38% | 177,895 |
| Jun 30, 2026 | 3.40 | 3.45 | 3.07 | 3.25 | 3.25 | -4.13% | 32,611 |
| Jun 29, 2026 | 3.43 | 3.48 | 3.26 | 3.39 | 3.39 | -1.17% | 56,400 |
| Jun 26, 2026 | 3.43 | 3.43 | 3.22 | 3.43 | 3.43 | - | 35,279 |
| Jun 25, 2026 | 3.30 | 3.44 | 3.10 | 3.43 | 3.43 | 1.18% | 12,342 |
| Jun 24, 2026 | 3.39 | 3.39 | 3.16 | 3.39 | 3.39 | -0.29% | 20,363 |
| Jun 23, 2026 | 3.15 | 3.40 | 3.10 | 3.40 | 3.40 | 4.62% | 53,899 |
| Jun 22, 2026 | 3.51 | 3.79 | 3.12 | 3.25 | 3.25 | -8.96% | 84,603 |
| Jun 18, 2026 | 3.30 | 3.75 | 3.05 | 3.57 | 3.57 | 5.00% | 170,291 |
| Jun 17, 2026 | 3.33 | 3.73 | 3.11 | 3.40 | 3.40 | -0.58% | 136,050 |
| Jun 16, 2026 | 3.66 | 3.66 | 3.32 | 3.42 | 3.42 | -3.66% | 113,157 |
| Jun 15, 2026 | 3.65 | 3.74 | 3.55 | 3.55 | 3.55 | -2.74% | 67,401 |
| Jun 12, 2026 | 3.69 | 3.74 | 3.53 | 3.65 | 3.65 | 1.67% | 28,845 |
| Jun 11, 2026 | 3.61 | 3.73 | 3.46 | 3.59 | 3.59 | -4.77% | 16,477 |
| Jun 10, 2026 | 3.93 | 3.93 | 3.23 | 3.77 | 3.77 | 3.86% | 52,651 |
| Jun 9, 2026 | 3.96 | 3.96 | 3.63 | 3.63 | 3.63 | -7.63% | 36,110 |
| Jun 8, 2026 | 3.72 | 4.00 | 3.64 | 3.93 | 3.93 | 2.88% | 32,512 |
| Jun 5, 2026 | 3.86 | 3.97 | 3.71 | 3.82 | 3.82 | -1.04% | 19,714 |
| Jun 4, 2026 | 3.80 | 3.99 | 3.64 | 3.86 | 3.86 | -1.53% | 133,001 |
| Jun 3, 2026 | 4.35 | 4.35 | 3.92 | 3.92 | 3.92 | -11.11% | 418,039 |
| Jun 2, 2026 | 4.44 | 4.98 | 4.25 | 4.41 | 4.41 | 4.75% | 42,529 |
| Jun 1, 2026 | 4.60 | 4.79 | 4.12 | 4.21 | 4.21 | -10.04% | 183,568 |
| May 29, 2026 | 4.36 | 4.84 | 4.36 | 4.68 | 4.68 | 7.34% | 80,764 |
| May 28, 2026 | 4.25 | 4.36 | 4.20 | 4.36 | 4.36 | 2.59% | 75,019 |
| May 27, 2026 | 4.15 | 4.45 | 4.14 | 4.25 | 4.25 | 3.66% | 161,968 |
| May 26, 2026 | 4.21 | 4.28 | 4.10 | 4.10 | 4.10 | 2.24% | 67,633 |
| May 25, 2026 | 4.07 | 4.10 | 4.00 | 4.01 | 4.01 | -1.47% | 76,599 |
| May 22, 2026 | 4.25 | 4.45 | 3.91 | 4.07 | 4.07 | -4.01% | 89,772 |
| May 21, 2026 | 3.85 | 4.25 | 3.81 | 4.24 | 4.24 | 9.84% | 321,169 |
| May 20, 2026 | 3.62 | 4.00 | 3.62 | 3.86 | 3.86 | 6.34% | 98,317 |
| May 19, 2026 | 3.50 | 3.69 | 3.50 | 3.63 | 3.63 | 4.01% | 185,106 |
| May 18, 2026 | 3.70 | 3.70 | 3.27 | 3.49 | 3.49 | -4.90% | 151,736 |
| May 15, 2026 | 3.33 | 3.69 | 3.33 | 3.67 | 3.67 | 6.69% | 183,111 |
| May 13, 2026 | 3.36 | 3.54 | 3.33 | 3.44 | 3.44 | 9.21% | 72,443 |
| May 12, 2026 | 3.06 | 3.16 | 3.06 | 3.15 | 3.15 | 2.94% | 73,731 |
| May 11, 2026 | 3.20 | 3.24 | 3.05 | 3.06 | 3.06 | -2.55% | 19,535 |
| May 8, 2026 | 3.16 | 3.29 | 3.10 | 3.14 | 3.14 | -0.63% | 86,749 |
| May 7, 2026 | 3.19 | 3.30 | 3.12 | 3.16 | 3.16 | -1.56% | 17,542 |