Biovica International AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.36	0.37	0.34	0.35	0.35	-3.06%	387,337
Oct 30, 2026	0.37	0.37	0.35	0.36	0.36	-3.23%	165,272
Oct 29, 2026	0.33	0.38	0.32	0.37	0.37	15.94%	230,921
Oct 28, 2026	0.33	0.34	0.32	0.32	0.32	-1.84%	86,409
Oct 27, 2026	0.31	0.33	0.30	0.33	0.33	3.16%	515,475
Oct 26, 2026	0.34	0.34	0.31	0.32	0.32	6.40%	318,101
Oct 23, 2026	0.30	0.32	0.29	0.30	0.30	-2.30%	40,365
Oct 22, 2026	0.30	0.31	0.29	0.30	0.30	-0.65%	655,433
Oct 21, 2026	0.31	0.31	0.30	0.31	0.31	-1.29%	30,930
Oct 20, 2026	0.30	0.31	0.30	0.31	0.31	4.38%	49,504
Oct 19, 2026	0.30	0.31	0.30	0.30	0.30	-1.66%	413,056
Oct 16, 2026	0.30	0.30	0.29	0.30	0.30	2.37%	106,896
Oct 15, 2026	0.30	0.30	0.29	0.30	0.30	-	20,249
Oct 14, 2026	0.30	0.30	0.29	0.30	0.30	-0.34%	741,810
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	344,523
Oct 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.65%	70,085
Oct 9, 2026	0.30	0.31	0.29	0.30	0.30	1.00%	17,980
Oct 8, 2026	0.29	0.31	0.29	0.30	0.30	2.74%	69,997
Oct 7, 2026	0.30	0.31	0.29	0.29	0.29	-3.95%	982,857
Oct 6, 2026	0.29	0.30	0.29	0.30	0.30	2.36%	170,433
Oct 5, 2026	0.31	0.31	0.29	0.30	0.30	-3.26%	374,730
Oct 2, 2026	0.30	0.31	0.29	0.31	0.31	2.33%	306,077
Oct 1, 2026	0.30	0.30	0.30	0.30	0.30	-1.32%	222,870
Sep 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.94%	250,272
Sep 29, 2026	0.31	0.31	0.30	0.31	0.31	0.98%	232,832
Sep 28, 2026	0.31	0.31	0.30	0.31	0.31	-2.23%	398,404
Sep 25, 2026	0.32	0.32	0.30	0.31	0.31	0.32%	258,847
Sep 24, 2026	0.30	0.32	0.30	0.31	0.31	1.29%	247,803
Sep 23, 2026	0.32	0.32	0.31	0.31	0.31	-2.22%	28,478
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