Bioextrax AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.28	2.36	2.19	2.24	-	-5.88%	65,270
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
Jul 21, 2026	2.64	2.64	2.51	2.55	2.55	-1.92%	114,550
Jul 20, 2026	2.61	2.61	2.51	2.60	2.60	2.36%	52,480
Jul 17, 2026	2.64	2.64	2.50	2.54	2.54	-4.15%	186,187
Jul 16, 2026	2.51	2.67	2.48	2.65	2.65	5.58%	77,701
Jul 15, 2026	2.70	2.70	2.49	2.51	2.51	-5.99%	240,351
Jul 14, 2026	2.78	2.78	2.56	2.67	2.67	-0.37%	80,532
Jul 13, 2026	2.86	2.86	2.61	2.68	2.68	-3.60%	94,220
Jul 10, 2026	2.80	2.80	2.62	2.78	2.78	-1.07%	221,253
Jul 9, 2026	2.89	3.08	2.77	2.81	2.81	2.55%	560,902
Jul 8, 2026	2.85	2.95	2.69	2.74	2.74	-2.49%	89,627
Jul 7, 2026	2.95	3.18	2.74	2.81	2.81	-4.75%	425,422
Jul 6, 2026	2.65	2.99	2.55	2.95	2.95	11.32%	755,937
Jul 3, 2026	2.70	2.80	2.55	2.65	2.65	-1.85%	157,385
Jul 2, 2026	2.70	2.70	2.57	2.70	2.70	1.50%	277,860
Jul 1, 2026	2.60	2.95	2.50	2.66	2.66	8.57%	341,562
Jun 30, 2026	2.62	2.62	2.40	2.45	2.45	-3.16%	23,400
Jun 29, 2026	2.69	2.69	2.46	2.53	2.53	0.40%	42,076
Jun 26, 2026	2.41	2.59	2.41	2.52	2.52	1.61%	12,446