Bioextrax AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.48	2.54	2.43	2.53	-	-0.39%	30,617
Jun 2, 2026	2.58	2.58	2.42	2.54	2.54	-2.31%	59,952
Jun 1, 2026	2.43	2.60	2.36	2.60	2.60	4.84%	102,098
May 29, 2026	2.56	2.63	2.42	2.48	2.48	-3.13%	65,184
May 28, 2026	2.43	2.59	2.42	2.56	2.56	-1.16%	54,430
May 27, 2026	2.64	2.64	2.46	2.59	2.59	1.17%	30,661
May 26, 2026	2.61	2.69	2.50	2.56	2.56	-2.66%	102,242
May 25, 2026	2.66	2.69	2.53	2.63	2.63	-1.50%	67,277
May 22, 2026	2.72	2.72	2.52	2.67	2.67	2.30%	30,387
May 21, 2026	2.76	2.76	2.59	2.61	2.61	-6.12%	105,291
May 20, 2026	2.60	2.80	2.50	2.78	2.78	11.20%	61,893
May 19, 2026	2.55	2.58	2.40	2.50	2.50	-1.96%	3,531
May 18, 2026	2.55	2.57	2.30	2.55	2.55	-	48,759
May 15, 2026	2.40	2.58	2.33	2.55	2.55	3.66%	13,826
May 13, 2026	2.43	2.54	2.32	2.46	2.46	3.80%	18,044
May 12, 2026	2.50	2.72	2.37	2.37	2.37	-4.44%	45,857
May 11, 2026	2.69	2.90	2.48	2.48	2.48	-6.06%	181,914
May 8, 2026	2.52	3.16	2.50	2.64	2.64	4.76%	647,336
May 7, 2026	2.36	2.54	2.35	2.52	2.52	-0.79%	30,027
May 6, 2026	2.35	2.64	2.18	2.54	2.54	7.63%	109,536
May 5, 2026	2.45	2.54	2.27	2.36	2.36	-5.22%	84,804
May 4, 2026	2.72	2.72	2.42	2.49	2.49	-8.46%	91,332
Apr 30, 2026	2.68	2.75	2.50	2.72	2.72	2.26%	45,762
Apr 29, 2026	2.76	2.76	2.52	2.66	2.66	-0.75%	76,676
Apr 28, 2026	2.63	2.68	2.54	2.68	2.68	2.29%	72,315
Apr 27, 2026	2.87	2.87	2.55	2.62	2.62	-4.38%	117,023
Apr 24, 2026	2.80	2.87	2.57	2.74	2.74	-1.08%	68,235
Apr 23, 2026	2.67	2.88	2.50	2.77	2.77	3.75%	36,618
Apr 22, 2026	2.47	2.71	2.39	2.67	2.67	3.89%	77,860
Apr 21, 2026	2.59	2.60	2.50	2.57	2.57	-1.15%	27,295
Apr 20, 2026	2.45	2.65	2.43	2.60	2.60	1.17%	7,456
Apr 17, 2026	2.63	2.72	2.42	2.57	2.57	-2.65%	109,319
Apr 16, 2026	2.73	2.90	2.43	2.64	2.64	0.76%	24,572
Apr 15, 2026	2.59	2.79	2.49	2.62	2.62	4.80%	39,547
Apr 14, 2026	2.57	2.57	2.37	2.50	2.50	1.21%	20,732
Apr 13, 2026	2.50	2.69	2.35	2.47	2.47	-4.26%	15,969
Apr 10, 2026	2.67	2.69	2.36	2.58	2.58	-0.77%	24,260
Apr 9, 2026	2.59	2.70	2.36	2.60	2.60	-0.76%	26,937
Apr 8, 2026	2.59	2.66	2.39	2.62	2.62	3.97%	19,127
Apr 7, 2026	2.56	2.69	2.20	2.52	2.52	-6.32%	51,371
Apr 2, 2026	2.79	2.79	2.60	2.69	2.69	-2.18%	26,256
Apr 1, 2026	2.80	2.91	2.66	2.75	2.75	-1.79%	31,976
Mar 31, 2026	2.87	2.93	2.71	2.80	2.80	-0.71%	23,712
Mar 30, 2026	2.80	2.94	2.50	2.82	2.82	0.71%	51,881
Mar 27, 2026	2.64	2.80	2.64	2.80	2.80	8.53%	22,604
Mar 26, 2026	2.56	2.60	2.49	2.58	2.58	0.78%	10,920
Mar 25, 2026	2.53	2.64	2.42	2.56	2.56	1.19%	62,060
Mar 24, 2026	2.64	2.64	2.42	2.53	2.53	-4.53%	53,488
Mar 23, 2026	2.42	2.65	2.30	2.65	2.65	4.33%	74,855
Mar 20, 2026	2.66	2.74	2.37	2.54	2.54	-4.51%	28,894