Bioextrax AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	2.35	2.35	2.24	2.33	-	0.87%	14,556
Sep 28, 2026	2.39	2.39	2.15	2.31	2.31	-3.35%	37,097
Sep 25, 2026	2.40	2.43	2.31	2.39	2.39	-1.24%	26,747
Sep 24, 2026	2.31	2.45	2.28	2.42	2.42	3.86%	23,356
Sep 23, 2026	2.33	2.33	2.24	2.33	2.33	-	19,048
Sep 22, 2026	2.31	2.38	2.29	2.33	2.33	-2.10%	24,562
Sep 21, 2026	2.48	2.49	2.30	2.38	2.38	-4.03%	141,725
Sep 18, 2026	2.35	2.72	2.35	2.48	2.48	7.36%	94,487
Sep 17, 2026	2.38	2.38	2.27	2.31	2.31	-2.94%	35,426
Sep 16, 2026	2.34	2.39	2.30	2.38	2.38	-0.83%	34,228
Sep 15, 2026	2.36	2.48	2.28	2.40	2.40	2.13%	14,302
Sep 14, 2026	2.45	2.50	2.30	2.35	2.35	-4.08%	26,411
Sep 11, 2026	2.50	2.50	2.40	2.45	2.45	2.08%	5,176
Sep 10, 2026	2.33	2.49	2.33	2.40	2.40	0.84%	26,535
Sep 9, 2026	2.28	2.38	2.28	2.38	2.38	0.42%	18,428
Sep 8, 2026	2.40	2.40	2.31	2.37	2.37	-0.42%	7,002
Sep 7, 2026	2.16	2.39	2.16	2.38	2.38	0.85%	40,355
Sep 4, 2026	2.44	2.44	2.27	2.36	2.36	0.85%	13,034
Sep 3, 2026	2.28	2.36	2.19	2.34	2.34	-1.68%	77,599
Sep 2, 2026	2.33	2.39	2.21	2.38	2.38	2.15%	6,953
Sep 1, 2026	2.30	2.42	2.20	2.33	2.33	-	40,020
Aug 31, 2026	2.36	2.50	2.28	2.33	2.33	-2.92%	54,456
Aug 28, 2026	2.44	2.45	2.30	2.40	2.40	1.27%	35,464
Aug 27, 2026	2.38	2.45	2.29	2.37	2.37	-1.25%	73,039
Aug 26, 2026	2.15	2.42	2.15	2.40	2.40	7.14%	74,314
Aug 25, 2026	2.11	2.35	2.11	2.24	2.24	6.16%	212,229
Aug 24, 2026	1.99	2.21	1.90	2.11	2.11	3.94%	54,241
Aug 21, 2026	2.10	2.10	1.97	2.03	2.03	0.50%	85,596
Aug 20, 2026	2.27	2.27	1.82	2.02	2.02	-16.18%	375,784
Aug 19, 2026	2.42	2.50	2.30	2.41	2.41	0.42%	32,013
Aug 18, 2026	2.32	2.43	2.31	2.40	2.40	0.42%	23,087
Aug 17, 2026	2.29	2.41	2.24	2.39	2.39	3.02%	40,324
Aug 14, 2026	2.57	2.57	2.30	2.32	2.32	-4.92%	193,369
Aug 13, 2026	2.60	2.60	2.38	2.44	2.44	-2.79%	38,378
Aug 12, 2026	2.55	2.60	2.42	2.51	2.51	-1.18%	67,077
Aug 11, 2026	2.49	2.61	2.35	2.54	2.54	3.25%	82,293
Aug 10, 2026	2.64	2.66	2.42	2.46	2.46	-6.11%	57,493
Aug 7, 2026	2.49	2.64	2.31	2.62	2.62	10.55%	154,253
Aug 6, 2026	2.46	2.46	2.27	2.37	2.37	3.04%	86,532
Aug 5, 2026	2.33	2.37	2.27	2.30	2.30	-5.35%	83,393
Aug 4, 2026	2.41	2.43	2.31	2.43	2.43	3.40%	24,222
Aug 3, 2026	2.43	2.43	2.30	2.35	2.35	-3.29%	73,544
Jul 31, 2026	2.44	2.57	2.40	2.43	2.43	-2.80%	318,436
Jul 30, 2026	2.43	2.55	2.41	2.50	2.50	-2.34%	54,937
Jul 29, 2026	2.39	2.63	2.39	2.56	2.56	4.49%	69,763
Jul 28, 2026	2.61	2.61	2.40	2.45	2.45	-	126,795
Jul 27, 2026	2.54	2.54	2.41	2.45	2.45	-3.54%	167,176
Jul 24, 2026	2.55	2.64	2.47	2.54	2.54	-0.39%	69,286
Jul 23, 2026	2.52	2.67	2.47	2.55	2.55	-0.39%	73,148
Jul 22, 2026	2.58	2.70	2.50	2.56	2.56	0.39%	107,383