Biovica International AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.63	0.64	0.62	0.63	0.63	-0.63%	451,813
Sep 3, 2025	0.64	0.64	0.60	0.63	0.63	-0.94%	974,236
Sep 2, 2025	0.63	0.66	0.62	0.64	0.64	-1.24%	454,274
Sep 1, 2025	0.67	0.67	0.62	0.65	0.65	-3.58%	489,017
Aug 29, 2025	0.67	0.67	0.62	0.67	0.67	4.04%	684,945
Aug 28, 2025	0.67	0.67	0.63	0.64	0.64	-2.13%	180,305
Aug 27, 2025	0.64	0.66	0.63	0.66	0.66	2.81%	449,017
Aug 26, 2025	0.64	0.67	0.63	0.64	0.64	0.31%	733,838
Aug 25, 2025	0.62	0.64	0.62	0.64	0.64	-	313,206
Aug 22, 2025	0.64	0.65	0.64	0.64	0.64	-0.62%	249,891
Aug 21, 2025	0.63	0.67	0.63	0.64	0.64	-0.31%	600,293
Aug 20, 2025	0.65	0.65	0.63	0.64	0.64	-0.31%	232,760
Aug 19, 2025	0.64	0.65	0.63	0.65	0.65	-	71,989
Aug 18, 2025	0.68	0.68	0.62	0.65	0.65	-5.56%	469,152
Aug 15, 2025	0.67	0.68	0.65	0.68	0.68	0.88%	156,717
Aug 14, 2025	0.66	0.69	0.65	0.68	0.68	2.11%	237,967
Aug 13, 2025	0.65	0.66	0.61	0.66	0.66	6.07%	361,659
Aug 12, 2025	0.62	0.64	0.61	0.63	0.63	-0.32%	301,617
Aug 11, 2025	0.67	0.67	0.62	0.63	0.63	-3.09%	208,627
Aug 8, 2025	0.67	0.70	0.62	0.65	0.65	-4.14%	901,914
Aug 7, 2025	0.72	0.72	0.65	0.68	0.68	-2.59%	822,121
Aug 6, 2025	0.70	0.70	0.67	0.69	0.69	4.20%	185,847
Aug 5, 2025	0.66	0.69	0.65	0.67	0.67	1.52%	375,309
Aug 4, 2025	0.66	0.67	0.62	0.66	0.66	-0.30%	232,754
Aug 1, 2025	0.64	0.66	0.62	0.66	0.66	-	17,598
Jul 31, 2025	0.65	0.68	0.64	0.66	0.66	0.92%	518,685
Jul 30, 2025	0.67	0.69	0.65	0.65	0.65	-2.40%	422,616
Jul 29, 2025	0.70	0.70	0.64	0.67	0.67	-0.30%	415,406
Jul 28, 2025	0.71	0.71	0.66	0.67	0.67	-5.37%	347,763
Jul 25, 2025	0.75	0.83	0.65	0.71	0.71	0.28%	819,576
Jul 24, 2025	0.70	0.80	0.64	0.71	0.71	4.44%	881,461
Jul 23, 2025	0.65	0.69	0.64	0.68	0.68	4.32%	103,538
Jul 22, 2025	0.68	0.73	0.65	0.65	0.65	2.21%	392,719
Jul 21, 2025	0.64	0.66	0.63	0.63	0.63	-5.37%	351,961
Jul 18, 2025	0.72	0.77	0.59	0.67	0.67	-6.94%	441,557
Jul 17, 2025	0.70	0.75	0.67	0.72	0.72	5.57%	163,683
Jul 16, 2025	0.70	0.70	0.64	0.68	0.68	3.65%	262,668
Jul 15, 2025	0.71	0.73	0.58	0.66	0.66	-2.30%	675,051
Jul 14, 2025	0.72	0.77	0.67	0.67	0.67	-7.36%	207,062
Jul 11, 2025	0.74	0.77	0.72	0.73	0.73	-5.29%	46,943
Jul 10, 2025	0.74	0.78	0.74	0.77	0.77	1.47%	104,559
Jul 9, 2025	0.74	0.76	0.72	0.76	0.76	1.73%	201,929
Jul 8, 2025	0.77	0.77	0.74	0.74	0.74	0.75%	44,085
Jul 7, 2025	0.77	0.77	0.74	0.74	0.74	-0.24%	47,913
Jul 4, 2025	0.73	0.77	0.73	0.74	0.74	2.30%	91,144
Jul 3, 2025	0.78	0.78	0.72	0.72	0.72	-	306,590
Jul 2, 2025	0.77	0.77	0.70	0.72	0.72	-5.77%	195,826
Jul 1, 2025	0.74	0.83	0.74	0.77	0.77	0.73%	50,484
Jun 30, 2025	0.76	0.82	0.72	0.76	0.76	-1.68%	117,848
Jun 27, 2025	0.74	0.78	0.74	0.78	0.78	2.45%	223,355