Biovica International AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.44	0.44	0.41	0.44	0.44	0.69%	84,558
Feb 9, 2026	0.44	0.44	0.41	0.44	0.44	-1.80%	236,524
Feb 6, 2026	0.32	0.44	0.32	0.44	0.44	1.37%	137,779
Feb 5, 2026	0.43	0.45	0.38	0.44	0.44	3.30%	348,662
Feb 4, 2026	0.40	0.44	0.40	0.42	0.42	-2.30%	159,235
Feb 3, 2026	0.45	0.45	0.41	0.43	0.43	0.93%	605,644
Feb 2, 2026	0.42	0.45	0.42	0.43	0.43	-2.93%	58,308
Jan 30, 2026	0.42	0.46	0.41	0.44	0.44	-3.06%	249,105
Jan 29, 2026	0.43	0.46	0.42	0.46	0.46	8.55%	602,592
Jan 28, 2026	0.44	0.44	0.40	0.42	0.42	-3.66%	211,089
Jan 27, 2026	0.40	0.44	0.39	0.44	0.44	8.71%	1,028,334
Jan 26, 2026	0.40	0.44	0.39	0.40	0.40	0.50%	1,342,647
Jan 23, 2026	0.40	0.44	0.38	0.40	0.40	-0.50%	267,890
Jan 22, 2026	0.40	0.45	0.39	0.40	0.40	-4.51%	167,865
Jan 21, 2026	0.42	0.43	0.40	0.42	0.42	-	130,179
Jan 20, 2026	0.44	0.44	0.42	0.42	0.42	-2.55%	26,632
Jan 19, 2026	0.40	0.45	0.39	0.43	0.43	3.60%	21,052
Jan 16, 2026	0.41	0.43	0.39	0.42	0.42	1.46%	168,708
Jan 15, 2026	0.42	0.44	0.41	0.41	0.41	-2.84%	55,553
Jan 14, 2026	0.40	0.44	0.38	0.42	0.42	6.02%	128,179
Jan 13, 2026	0.43	0.43	0.40	0.40	0.40	-9.11%	1,118,726
Jan 12, 2026	0.45	0.45	0.42	0.44	0.44	-1.79%	124,106
Jan 9, 2026	0.42	0.45	0.42	0.45	0.45	0.45%	191,155
Jan 8, 2026	0.42	0.52	0.41	0.45	0.45	3.49%	512,086
Jan 7, 2026	0.43	0.46	0.40	0.43	0.43	-3.15%	623,364
Jan 5, 2026	0.43	0.47	0.43	0.44	0.44	3.02%	167,340
Jan 2, 2026	0.38	0.45	0.36	0.43	0.43	16.49%	704,403
Dec 30, 2025	0.33	0.38	0.33	0.37	0.37	9.14%	605,988
Dec 29, 2025	0.34	0.34	0.31	0.34	0.34	0.59%	573,263
Dec 23, 2025	0.34	0.34	0.30	0.34	0.34	0.30%	1,355,841
Dec 22, 2025	0.33	0.35	0.33	0.34	0.34	-3.45%	387,899
Dec 19, 2025	0.35	0.36	0.32	0.35	0.35	-0.57%	366,633
Dec 18, 2025	0.46	0.47	0.32	0.35	0.35	-34.70%	7,114,816
Dec 17, 2025	0.52	0.59	0.50	0.54	0.54	-1.47%	110,276
Dec 16, 2025	0.59	0.59	0.51	0.54	0.54	-2.86%	189,141
Dec 15, 2025	0.55	0.59	0.53	0.56	0.56	4.09%	547,159
Dec 12, 2025	0.54	0.55	0.52	0.54	0.54	1.89%	115,227
Dec 11, 2025	0.52	0.54	0.50	0.53	0.53	1.15%	68,243
Dec 10, 2025	0.52	0.52	0.50	0.52	0.52	0.77%	48,764
Dec 9, 2025	0.51	0.52	0.50	0.52	0.52	1.57%	25,359
Dec 8, 2025	0.51	0.55	0.50	0.51	0.51	-7.94%	277,606
Dec 5, 2025	0.56	0.56	0.53	0.55	0.55	-2.46%	30,446
Dec 4, 2025	0.57	0.57	0.53	0.57	0.57	4.41%	13,597
Dec 3, 2025	0.53	0.59	0.53	0.54	0.54	-0.73%	173,272
Dec 2, 2025	0.55	0.55	0.52	0.55	0.55	-	110,578
Dec 1, 2025	0.49	0.57	0.49	0.55	0.55	3.40%	206,424
Nov 28, 2025	0.51	0.55	0.49	0.53	0.53	1.15%	23,558
Nov 27, 2025	0.53	0.53	0.49	0.52	0.52	-1.50%	159,985
Nov 26, 2025	0.55	0.55	0.52	0.53	0.53	-3.97%	62,555
Nov 25, 2025	0.53	0.56	0.53	0.55	0.55	-2.46%	17,124