Bioextrax AB (publ) (STO:BIOEX)
Sweden · Delayed Price · Currency is SEK 2.430
-0.030 (-1.22%)
At close: Feb 5, 2026
Bioextrax AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 2.19 | 2.19 | 2.02 | 2.19 | 2.19 | 0.46% | 73,746 |
| Jan 8, 2026 | 2.30 | 2.30 | 2.11 | 2.18 | 2.18 | -5.22% | 84,102 |
| Jan 7, 2026 | 2.33 | 2.47 | 2.26 | 2.30 | 2.30 | -1.29% | 91,072 |
| Jan 5, 2026 | 2.26 | 2.33 | 2.16 | 2.33 | 2.33 | -0.43% | 25,386 |
| Jan 2, 2026 | 2.21 | 2.50 | 2.21 | 2.34 | 2.34 | -16.43% | 109,558 |
| Dec 30, 2025 | 2.40 | 2.80 | 2.11 | 2.80 | 2.80 | 12.00% | 232,073 |
| Dec 29, 2025 | 2.43 | 2.50 | 1.95 | 2.50 | 2.50 | 5.04% | 195,778 |
| Dec 23, 2025 | 2.00 | 2.49 | 1.87 | 2.38 | 2.38 | 25.59% | 138,302 |
| Dec 22, 2025 | 1.92 | 2.00 | 1.82 | 1.90 | 1.90 | -4.29% | 225,401 |
| Dec 19, 2025 | 2.00 | 2.00 | 1.92 | 1.98 | 1.98 | -1.00% | 71,185 |
| Dec 18, 2025 | 2.14 | 2.14 | 1.94 | 2.00 | 2.00 | -6.54% | 158,971 |
| Dec 17, 2025 | 2.22 | 2.54 | 1.99 | 2.14 | 2.14 | 0.94% | 203,955 |
| Dec 16, 2025 | 2.08 | 2.21 | 1.95 | 2.12 | 2.12 | 4.43% | 12,801 |
| Dec 15, 2025 | 1.80 | 2.14 | 1.80 | 2.03 | 2.03 | 2.27% | 49,029 |
| Dec 12, 2025 | 2.05 | 2.05 | 1.85 | 1.99 | 1.99 | -0.75% | 77,743 |
| Dec 11, 2025 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.25% | 11,806 |
| Dec 10, 2025 | 1.95 | 2.00 | 1.92 | 2.00 | 2.00 | -0.25% | 18,797 |
| Dec 9, 2025 | 1.99 | 2.00 | 1.90 | 2.00 | 2.00 | 0.50% | 214,253 |
| Dec 8, 2025 | 2.10 | 2.10 | 1.95 | 1.99 | 1.99 | -5.24% | 83,062 |
| Dec 5, 2025 | 2.00 | 2.10 | 1.96 | 2.10 | 2.10 | 5.00% | 157,754 |
| Dec 4, 2025 | 2.00 | 2.03 | 1.90 | 2.00 | 2.00 | 1.52% | 114,741 |
| Dec 3, 2025 | 2.00 | 2.05 | 1.93 | 1.97 | 1.97 | 1.55% | 64,061 |
| Dec 2, 2025 | 1.96 | 2.02 | 1.91 | 1.94 | 1.94 | -2.76% | 47,518 |
| Dec 1, 2025 | 2.09 | 2.09 | 1.95 | 2.00 | 2.00 | -1.72% | 87,183 |
| Nov 28, 2025 | 2.05 | 2.06 | 1.96 | 2.03 | 2.03 | 1.50% | 181,587 |
| Nov 27, 2025 | 2.14 | 2.14 | 1.97 | 2.00 | 2.00 | -1.96% | 54,501 |
| Nov 26, 2025 | 2.04 | 2.14 | 1.95 | 2.04 | 2.04 | - | 90,785 |
| Nov 25, 2025 | 1.98 | 2.07 | 1.90 | 2.04 | 2.04 | -1.45% | 62,800 |
| Nov 24, 2025 | 1.99 | 2.17 | 1.91 | 2.07 | 2.07 | - | 37,443 |
| Nov 21, 2025 | 2.22 | 2.22 | 2.00 | 2.07 | 2.06 | -2.82% | 9,590 |
| Nov 20, 2025 | 2.20 | 2.20 | 2.01 | 2.13 | 2.12 | -1.39% | 32,744 |