Bio-Works Technologies AB (publ) (NGM:BIOWKS)
Sweden · Delayed Price · Currency is SEK 3.290
+0.160 (5.11%)
At close: Aug 12, 2026
Bio-Works Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.29 | 3.30 | 3.13 | 3.29 | 3.29 | 5.11% | 31,346 |
| Aug 11, 2026 | 3.12 | 3.34 | 3.12 | 3.13 | 3.13 | -2.19% | 11,349 |
| Aug 10, 2026 | 3.26 | 3.26 | 3.12 | 3.20 | 3.20 | -1.84% | 43,413 |
| Aug 7, 2026 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | -3.55% | 88,537 |
| Aug 6, 2026 | 3.36 | 3.38 | 3.22 | 3.38 | 3.38 | -0.59% | 30,747 |
| Aug 5, 2026 | 3.22 | 3.49 | 3.22 | 3.40 | 3.40 | -1.16% | 11,529 |
| Aug 4, 2026 | 3.29 | 3.59 | 3.20 | 3.44 | 3.44 | -0.86% | 27,810 |
| Aug 3, 2026 | 3.61 | 3.61 | 3.37 | 3.47 | 3.47 | -0.86% | 38,544 |
| Jul 31, 2026 | 3.42 | 3.64 | 3.42 | 3.50 | 3.50 | -4.11% | 20,395 |
| Jul 30, 2026 | 3.37 | 3.70 | 3.37 | 3.65 | 3.65 | -1.62% | 37,786 |
| Jul 29, 2026 | 3.40 | 3.99 | 3.14 | 3.71 | 3.71 | 9.44% | 67,024 |
| Jul 28, 2026 | 3.20 | 3.46 | 3.13 | 3.39 | 3.39 | 3.35% | 4,940 |
| Jul 27, 2026 | 3.11 | 3.60 | 3.11 | 3.28 | 3.28 | 2.18% | 42,698 |
| Jul 24, 2026 | 3.47 | 3.47 | 3.18 | 3.21 | 3.21 | -4.75% | 22,102 |
| Jul 23, 2026 | 3.31 | 3.37 | 3.20 | 3.37 | 3.37 | 1.20% | 39,846 |
| Jul 22, 2026 | 3.28 | 3.46 | 3.25 | 3.33 | 3.33 | -2.63% | 18,130 |
| Jul 21, 2026 | 3.40 | 3.63 | 3.21 | 3.42 | 3.42 | -6.30% | 45,153 |
| Jul 20, 2026 | 3.37 | 3.65 | 3.22 | 3.65 | 3.65 | 7.35% | 71,209 |
| 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 |