Biovica International AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.34	0.34	0.34	0.34	-	0.90%	923
May 20, 2026	0.33	0.34	0.32	0.33	0.33	-2.35%	42,615
May 19, 2026	0.35	0.35	0.33	0.34	0.34	-1.73%	235,869
May 18, 2026	0.35	0.35	0.33	0.35	0.35	-0.86%	196,796
May 15, 2026	0.33	0.35	0.33	0.35	0.35	4.17%	363,240
May 13, 2026	0.34	0.34	0.33	0.34	0.34	1.82%	48,382
May 12, 2026	0.34	0.35	0.33	0.33	0.33	-4.62%	88,266
May 11, 2026	0.36	0.36	0.33	0.35	0.35	-2.54%	400,420
May 8, 2026	0.33	0.36	0.32	0.36	0.36	11.64%	412,631
May 7, 2026	0.32	0.35	0.32	0.32	0.32	-4.22%	180,819
May 6, 2026	0.36	0.36	0.32	0.33	0.33	-7.52%	350,563
May 5, 2026	0.34	0.36	0.31	0.36	0.36	13.25%	215,321
May 4, 2026	0.37	0.37	0.31	0.32	0.32	-9.43%	883,156
Apr 30, 2026	0.33	0.39	0.33	0.35	0.35	11.82%	508,506
Apr 29, 2026	0.34	0.34	0.31	0.31	0.31	-2.19%	19,777
Apr 28, 2026	0.31	0.32	0.31	0.32	0.32	-	579,488
Apr 27, 2026	0.32	0.33	0.30	0.32	0.32	0.31%	1,083,088
Apr 24, 2026	0.32	0.34	0.30	0.32	0.32	-3.92%	377,643
Apr 23, 2026	0.33	0.35	0.32	0.33	0.33	1.84%	500,476
Apr 22, 2026	0.33	0.35	0.33	0.33	0.33	-4.12%	816,080
Apr 21, 2026	0.35	0.35	0.34	0.34	0.34	-2.02%	87,563
Apr 20, 2026	0.34	0.35	0.34	0.35	0.35	1.46%	69,228
Apr 17, 2026	0.35	0.37	0.34	0.34	0.34	-3.39%	144,958
Apr 16, 2026	0.37	0.37	0.33	0.35	0.35	1.14%	220,439
Apr 15, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	242,710
Apr 14, 2026	0.39	0.39	0.36	0.38	0.38	1.08%	341,236
Apr 13, 2026	0.38	0.38	0.35	0.37	0.37	-3.39%	109,690
Apr 10, 2026	0.37	0.39	0.35	0.38	0.38	4.92%	33,735
Apr 9, 2026	0.36	0.39	0.35	0.37	0.37	1.67%	535,771
Apr 8, 2026	0.35	0.39	0.35	0.36	0.36	-1.91%	219,858
Apr 7, 2026	0.35	0.39	0.35	0.37	0.37	4.86%	257,983
Apr 2, 2026	0.34	0.37	0.34	0.35	0.35	-3.58%	37,123
Apr 1, 2026	0.36	0.37	0.31	0.36	0.36	0.55%	349,576
Mar 31, 2026	0.37	0.37	0.35	0.36	0.36	-3.48%	22,174
Mar 30, 2026	0.34	0.39	0.34	0.37	0.37	3.89%	355,053
Mar 27, 2026	0.34	0.38	0.34	0.36	0.36	5.26%	18,808
Mar 26, 2026	0.37	0.37	0.34	0.34	0.34	-6.56%	328,052
Mar 25, 2026	0.38	0.39	0.36	0.37	0.37	-3.68%	88,639
Mar 24, 2026	0.36	0.38	0.35	0.38	0.38	9.20%	118,331
Mar 23, 2026	0.33	0.37	0.33	0.35	0.35	5.45%	139,532
Mar 20, 2026	0.34	0.35	0.32	0.33	0.33	-2.08%	192,782
Mar 19, 2026	0.38	0.38	0.29	0.34	0.34	-15.75%	1,752,745
Mar 18, 2026	0.37	0.51	0.37	0.40	0.40	14.61%	4,133,207
Mar 17, 2026	0.34	0.39	0.32	0.35	0.35	5.76%	700,222
Mar 16, 2026	0.31	0.39	0.30	0.33	0.33	14.19%	929,962
Mar 13, 2026	0.30	0.31	0.29	0.29	0.29	-3.34%	155,469
Mar 12, 2026	0.28	0.30	0.28	0.30	0.30	1.70%	385,132
Mar 11, 2026	0.31	0.31	0.29	0.29	0.29	-4.85%	394,090
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	6.19%	88,432
Mar 9, 2026	0.30	0.30	0.27	0.29	0.29	5.82%	396,495