Bioextrax AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.66	2.74	2.37	2.54	2.54	-4.51%	28,894
Mar 19, 2026	2.68	2.75	2.45	2.66	2.66	-0.75%	70,996
Mar 18, 2026	2.65	2.80	2.62	2.68	2.68	-2.90%	39,029
Mar 17, 2026	2.70	2.80	2.65	2.76	2.76	0.73%	49,959
Mar 16, 2026	2.89	2.89	2.69	2.74	2.74	-1.79%	45,042
Mar 13, 2026	2.77	2.89	2.73	2.79	2.79	-3.46%	5,982
Mar 12, 2026	2.77	2.91	2.77	2.89	2.89	-1.70%	29,003
Mar 11, 2026	2.88	2.94	2.70	2.94	2.94	2.08%	61,147
Mar 10, 2026	2.73	2.89	2.60	2.88	2.88	5.49%	45,625
Mar 9, 2026	2.74	2.93	2.63	2.73	2.73	-0.36%	72,631
Mar 6, 2026	2.80	2.97	2.65	2.74	2.74	-4.20%	98,453
Mar 5, 2026	2.89	2.89	2.79	2.86	2.86	1.06%	49,749
Mar 4, 2026	2.83	3.00	2.76	2.83	2.83	-	51,897
Mar 3, 2026	2.80	2.94	2.71	2.83	2.83	-5.35%	169,754
Mar 2, 2026	3.02	3.19	2.81	2.99	2.99	-0.33%	23,838
Feb 27, 2026	3.03	3.10	2.90	3.00	3.00	-0.99%	55,570
Feb 26, 2026	3.15	3.25	2.94	3.03	3.03	-3.81%	146,053
Feb 25, 2026	2.93	3.19	2.70	3.15	3.15	6.78%	149,606
Feb 24, 2026	2.80	3.10	2.75	2.95	2.95	-2.96%	135,113
Feb 23, 2026	3.07	3.07	2.60	3.04	3.04	-0.33%	226,804
Feb 20, 2026	3.18	3.60	2.90	3.05	3.05	-4.39%	84,854
Feb 19, 2026	3.05	3.30	2.91	3.19	3.19	5.98%	143,524
Feb 18, 2026	3.21	3.21	2.56	3.01	3.01	-5.05%	108,843
Feb 17, 2026	3.13	3.18	3.04	3.17	3.17	1.28%	99,383
Feb 16, 2026	3.00	3.32	2.58	3.13	3.13	10.21%	445,212
Feb 13, 2026	3.08	3.08	2.66	2.84	2.84	-2.07%	9,345
Feb 12, 2026	3.00	3.07	2.66	2.90	2.90	-2.03%	81,847
Feb 11, 2026	3.05	3.10	2.66	2.96	2.96	-1.33%	133,796
Feb 10, 2026	2.75	3.00	2.60	3.00	3.00	11.11%	69,516
Feb 9, 2026	2.46	2.80	2.32	2.70	2.70	5.47%	85,646
Feb 6, 2026	2.43	2.56	2.31	2.56	2.56	5.35%	26,708
Feb 5, 2026	2.45	2.45	2.31	2.43	2.43	-1.22%	22,885
Feb 4, 2026	2.39	2.50	2.30	2.46	2.46	0.41%	54,122
Feb 3, 2026	2.55	2.55	2.32	2.45	2.45	-3.54%	51,402
Feb 2, 2026	2.35	2.59	2.16	2.54	2.54	5.83%	94,243
Jan 30, 2026	2.26	2.40	2.03	2.40	2.40	5.73%	74,306
Jan 29, 2026	2.35	2.51	2.20	2.27	2.27	-10.63%	44,046
Jan 28, 2026	2.33	2.54	2.20	2.54	2.54	6.72%	190,691
Jan 27, 2026	2.55	2.55	2.30	2.38	2.38	-0.42%	91,994
Jan 26, 2026	2.00	2.40	1.98	2.39	2.39	32.04%	392,913
Jan 23, 2026	1.76	1.81	1.60	1.81	1.81	0.56%	192,584
Jan 22, 2026	1.78	1.86	1.74	1.80	1.80	1.12%	35,045
Jan 21, 2026	1.73	1.80	1.70	1.78	1.78	-1.11%	46,502
Jan 20, 2026	1.79	1.90	1.73	1.80	1.80	-1.37%	78,772
Jan 19, 2026	1.82	1.85	1.77	1.83	1.83	-2.93%	54,065
Jan 16, 2026	1.93	1.93	1.82	1.88	1.88	-2.59%	85,082
Jan 15, 2026	1.92	1.96	1.87	1.93	1.93	-1.03%	30,852
Jan 14, 2026	2.00	2.00	1.80	1.95	1.95	0.26%	101,006
Jan 13, 2026	1.98	1.99	1.87	1.95	1.95	-2.75%	67,843
Jan 12, 2026	2.06	2.17	1.88	2.00	2.00	-8.68%	235,126