Biovica International AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.31	0.32	0.28	0.32	0.32	4.29%	2,038,338
Sep 21, 2026	0.31	0.32	0.30	0.30	0.30	-4.11%	1,641,812
Sep 18, 2026	0.33	0.33	0.31	0.32	0.32	1.94%	129,079
Sep 17, 2026	0.31	0.32	0.30	0.31	0.31	1.31%	1,418,777
Sep 16, 2026	0.30	0.31	0.30	0.31	0.31	-0.65%	714,931
Sep 15, 2026	0.31	0.31	0.30	0.31	0.31	-	793,636
Sep 14, 2026	0.30	0.32	0.30	0.31	0.31	-	542,807
Sep 11, 2026	0.32	0.32	0.30	0.31	0.31	-6.38%	997,818
Sep 10, 2026	0.30	0.35	0.30	0.33	0.33	-21.67%	4,765,024
Sep 9, 2026	0.42	0.43	0.42	0.42	0.42	-	769,951
Sep 8, 2026	0.42	0.45	0.42	0.42	0.42	-0.24%	666,719
Sep 7, 2026	0.42	0.43	0.41	0.42	0.42	-	464,709
Sep 4, 2026	0.43	0.43	0.42	0.42	0.42	-0.47%	140,230
Sep 3, 2026	0.43	0.43	0.42	0.42	0.42	-1.63%	142,216
Sep 2, 2026	0.43	0.44	0.40	0.43	0.43	-1.60%	515,364
Sep 1, 2026	0.45	0.45	0.43	0.44	0.44	-2.89%	589,191
Aug 31, 2026	0.43	0.47	0.43	0.45	0.45	3.69%	1,293,815
Aug 28, 2026	0.45	0.45	0.43	0.43	0.43	0.46%	591,340
Aug 27, 2026	0.45	0.45	0.43	0.43	0.43	-3.14%	1,168,563
Aug 26, 2026	0.45	0.45	0.44	0.45	0.45	-0.89%	763,928
Aug 25, 2026	0.44	0.45	0.43	0.45	0.45	2.97%	302,362
Aug 24, 2026	0.44	0.45	0.42	0.44	0.44	-2.46%	204,242
Aug 21, 2026	0.48	0.48	0.44	0.45	0.45	-4.68%	629,323
Aug 20, 2026	0.47	0.50	0.45	0.47	0.47	-2.49%	844,975
Aug 19, 2026	0.49	0.52	0.47	0.48	0.48	-2.23%	518,378
Aug 18, 2026	0.52	0.52	0.49	0.49	0.49	-5.56%	77,240
Aug 17, 2026	0.52	0.52	0.48	0.52	0.52	0.38%	272,043
Aug 14, 2026	0.53	0.53	0.48	0.52	0.52	-1.89%	525,709
Aug 13, 2026	0.53	0.54	0.50	0.53	0.53	1.15%	686,676
Aug 12, 2026	0.55	0.55	0.52	0.52	0.52	-0.38%	117,954
Aug 11, 2026	0.55	0.55	0.52	0.53	0.53	-4.36%	682,712
Aug 10, 2026	0.55	0.57	0.53	0.55	0.55	-0.36%	205,931
Aug 7, 2026	0.55	0.56	0.53	0.55	0.55	1.10%	442,370
Aug 6, 2026	0.51	0.56	0.51	0.55	0.55	7.48%	749,856
Aug 5, 2026	0.50	0.54	0.50	0.51	0.51	1.20%	223,822
Aug 4, 2026	0.52	0.52	0.50	0.50	0.50	0.40%	189,635
Aug 3, 2026	0.51	0.58	0.49	0.50	0.50	-	698,410
Jul 31, 2026	0.53	0.53	0.50	0.50	0.50	-3.47%	273,628
Jul 30, 2026	0.51	0.52	0.48	0.52	0.52	4.23%	304,526
Jul 29, 2026	0.50	0.54	0.49	0.50	0.50	-0.60%	552,707
Jul 28, 2026	0.57	0.57	0.50	0.50	0.50	-7.41%	644,608
Jul 27, 2026	0.53	0.57	0.47	0.54	0.54	2.27%	1,400,945
Jul 24, 2026	0.50	0.54	0.48	0.53	0.53	7.76%	2,062,206
Jul 23, 2026	0.49	0.50	0.47	0.49	0.49	1.03%	333,039
Jul 22, 2026	0.46	0.50	0.42	0.49	0.49	7.78%	1,253,692
Jul 21, 2026	0.45	0.49	0.45	0.45	0.45	0.45%	1,147,475
Jul 20, 2026	0.43	0.50	0.42	0.45	0.45	6.67%	383,691
Jul 17, 2026	0.43	0.48	0.42	0.42	0.42	-	462,778
Jul 16, 2026	0.45	0.45	0.41	0.42	0.42	-6.87%	849,318
Jul 15, 2026	0.43	0.49	0.43	0.45	0.45	8.41%	1,183,598