Bio-Works Technologies AB (publ) (NGM:BIOWKS)
Sweden · Delayed Price · Currency is SEK 3.860
+0.230 (6.34%)
At close: May 20, 2026
Bio-Works Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.12 | 3.22 | 3.09 | 3.21 | 3.21 | 2.88% | 34,347 |
| May 5, 2026 | 3.22 | 3.22 | 3.06 | 3.12 | 3.12 | 0.97% | 11,130 |
| May 4, 2026 | 3.14 | 3.30 | 3.08 | 3.09 | 3.09 | -1.59% | 32,380 |
| Apr 30, 2026 | 3.02 | 3.27 | 3.02 | 3.14 | 3.14 | 1.29% | 81,859 |
| Apr 29, 2026 | 3.29 | 3.29 | 3.07 | 3.10 | 3.10 | -0.64% | 139,936 |
| Apr 28, 2026 | 3.22 | 3.22 | 3.06 | 3.12 | 3.12 | -1.27% | 46,026 |
| Apr 27, 2026 | 3.20 | 3.32 | 3.02 | 3.16 | 3.16 | -0.94% | 62,326 |
| Apr 24, 2026 | 3.19 | 3.26 | 3.00 | 3.19 | 3.19 | -0.62% | 48,377 |
| Apr 23, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.90% | 2,866 |
| Apr 22, 2026 | 3.38 | 3.38 | 3.15 | 3.15 | 3.15 | -1.56% | 36,636 |
| Apr 21, 2026 | 3.34 | 3.42 | 3.18 | 3.20 | 3.20 | -3.90% | 51,333 |
| Apr 20, 2026 | 3.35 | 3.38 | 3.23 | 3.33 | 3.33 | - | 82,397 |
| Apr 17, 2026 | 3.29 | 3.33 | 3.16 | 3.33 | 3.33 | 0.91% | 128,018 |
| Apr 16, 2026 | 3.31 | 3.33 | 3.16 | 3.30 | 3.30 | -0.30% | 28,004 |
| Apr 15, 2026 | 3.38 | 3.40 | 3.04 | 3.31 | 3.31 | -2.07% | 79,747 |
| Apr 14, 2026 | 3.51 | 3.65 | 3.30 | 3.38 | 3.38 | -4.52% | 117,138 |
| Apr 13, 2026 | 3.57 | 3.57 | 3.38 | 3.54 | 3.54 | 2.31% | 48,004 |
| Apr 10, 2026 | 3.40 | 3.68 | 3.23 | 3.46 | 3.46 | 4.85% | 51,855 |
| Apr 9, 2026 | 3.30 | 3.49 | 3.01 | 3.30 | 3.30 | - | 63,466 |
| Apr 8, 2026 | 3.50 | 3.50 | 3.23 | 3.30 | 3.30 | -5.71% | 154,333 |
| Apr 7, 2026 | 3.63 | 3.67 | 3.43 | 3.50 | 3.50 | -3.31% | 68,444 |
| Apr 2, 2026 | 3.60 | 3.74 | 3.59 | 3.62 | 3.62 | 0.84% | 21,570 |
| Apr 1, 2026 | 3.85 | 3.93 | 3.40 | 3.59 | 3.59 | -2.97% | 72,379 |
| Mar 31, 2026 | 3.85 | 3.98 | 3.69 | 3.70 | 3.70 | -2.63% | 204,122 |
| Mar 30, 2026 | 3.79 | 3.94 | 3.53 | 3.80 | 3.80 | 0.26% | 96,098 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.41 | 3.79 | 3.79 | 14.50% | 342,878 |
| Mar 25, 2026 | 3.37 | 3.37 | 3.15 | 3.31 | 3.31 | -2.07% | 97,954 |
| Mar 24, 2026 | 3.29 | 3.48 | 3.21 | 3.38 | 3.38 | 2.11% | 157,630 |
| Mar 23, 2026 | 3.10 | 3.50 | 2.99 | 3.31 | 3.31 | 4.75% | 99,147 |
| Mar 20, 2026 | 3.20 | 3.27 | 3.10 | 3.16 | 3.16 | -3.95% | 78,927 |
| Mar 19, 2026 | 3.40 | 3.55 | 3.01 | 3.29 | 3.29 | -1.79% | 124,249 |
| Mar 18, 2026 | 3.25 | 3.56 | 3.04 | 3.35 | 3.35 | 4.36% | 69,793 |
| Mar 17, 2026 | 3.04 | 3.25 | 2.91 | 3.21 | 3.21 | 5.25% | 136,656 |
| Mar 16, 2026 | 2.87 | 3.09 | 2.87 | 3.05 | 3.05 | 6.27% | 344 |
| Mar 13, 2026 | 3.04 | 3.18 | 2.87 | 2.87 | 2.87 | -1.37% | 77,890 |
| Mar 12, 2026 | 2.94 | 3.04 | 2.86 | 2.91 | 2.91 | -1.02% | 88,119 |
| Mar 11, 2026 | 2.86 | 3.00 | 2.86 | 2.94 | 2.94 | -2.00% | 69,580 |
| Mar 10, 2026 | 3.08 | 3.08 | 2.89 | 3.00 | 3.00 | -2.60% | 78,515 |
| Mar 9, 2026 | 3.03 | 3.18 | 2.80 | 3.08 | 3.08 | -2.84% | 153,928 |
| Mar 6, 2026 | 2.70 | 3.21 | 2.70 | 3.17 | 3.17 | 13.21% | 425,672 |
| Mar 5, 2026 | 2.63 | 2.92 | 2.62 | 2.80 | 2.80 | - | 51,401 |