Bioextrax AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	2.10	2.26	2.05	2.13	2.13	-0.93%	141,315
Oct 19, 2026	2.14	2.24	2.10	2.15	2.15	0.94%	54,562
Oct 16, 2026	2.25	2.29	2.13	2.13	2.13	-5.75%	104,532
Oct 15, 2026	2.29	2.31	2.20	2.26	2.26	-	85,214
Oct 14, 2026	2.21	2.28	2.18	2.26	2.26	-1.31%	103,970
Oct 13, 2026	2.31	2.31	2.19	2.29	2.29	-0.87%	83,150
Oct 12, 2026	2.24	2.31	2.24	2.31	2.31	0.43%	23,018
Oct 9, 2026	2.29	2.31	2.24	2.30	2.30	-4.17%	70,926
Oct 8, 2026	2.34	2.40	2.31	2.40	2.40	2.13%	138,537
Oct 7, 2026	2.32	2.36	2.27	2.35	2.35	-0.42%	76,047
Oct 6, 2026	2.32	2.37	2.28	2.36	2.36	1.72%	63,305
Oct 5, 2026	2.34	2.36	2.22	2.32	2.32	-0.85%	63,809
Oct 2, 2026	2.35	2.35	2.25	2.34	2.34	1.30%	41,652
Oct 1, 2026	2.35	2.40	2.27	2.31	2.31	-3.35%	66,012
Sep 30, 2026	2.28	2.40	2.26	2.39	2.39	4.37%	57,105
Sep 29, 2026	2.35	2.35	2.23	2.29	2.29	-0.87%	30,658
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