Biofrigas Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.24	0.25	0.24	0.25	0.25	-1.20%	86,616
Feb 4, 2026	0.25	0.26	0.23	0.25	0.25	1.21%	177,953
Feb 3, 2026	0.24	0.25	0.24	0.25	0.25	4.20%	78,980
Feb 2, 2026	0.25	0.25	0.22	0.24	0.24	-6.67%	1,021,796
Jan 30, 2026	0.26	0.26	0.24	0.26	0.26	2.41%	616,055
Jan 29, 2026	0.26	0.26	0.25	0.25	0.25	-2.35%	33,370
Jan 28, 2026	0.26	0.26	0.23	0.26	0.26	-0.39%	107,973
Jan 27, 2026	0.24	0.26	0.24	0.26	0.26	3.23%	46,783
Jan 26, 2026	0.29	0.29	0.23	0.25	0.25	-7.12%	917,681
Jan 23, 2026	0.28	0.28	0.25	0.27	0.27	-4.64%	93,724
Jan 22, 2026	0.28	0.28	0.26	0.28	0.28	-	23,953
Jan 21, 2026	0.27	0.28	0.26	0.28	0.28	-1.41%	155,704
Jan 20, 2026	0.26	0.28	0.26	0.28	0.28	-0.35%	50,977
Jan 19, 2026	0.26	0.29	0.26	0.29	0.29	1.42%	147,667
Jan 16, 2026	0.27	0.28	0.26	0.28	0.28	4.07%	692,346
Jan 15, 2026	0.30	0.30	0.27	0.27	0.27	-4.59%	330,330
Jan 14, 2026	0.28	0.29	0.28	0.28	0.28	-2.41%	314,923
Jan 13, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	422,699
Jan 12, 2026	0.30	0.30	0.28	0.30	0.30	-4.84%	686,073
Jan 9, 2026	0.33	0.33	0.28	0.31	0.31	-	234,314
Jan 8, 2026	0.34	0.34	0.31	0.31	0.31	-7.46%	211,471
Jan 7, 2026	0.33	0.34	0.31	0.34	0.34	2.76%	45,454
Jan 5, 2026	0.32	0.33	0.31	0.33	0.33	0.93%	18,372
Jan 2, 2026	0.32	0.33	0.31	0.32	0.32	3.86%	83,056
Dec 30, 2025	0.31	0.34	0.31	0.31	0.31	2.64%	103,501
Dec 29, 2025	0.32	0.36	0.30	0.30	0.30	-10.36%	251,433
Dec 23, 2025	0.32	0.35	0.32	0.34	0.34	7.30%	22,560
Dec 22, 2025	0.29	0.35	0.29	0.32	0.32	5.35%	429,904
Dec 19, 2025	0.32	0.32	0.30	0.30	0.30	-	90,102
Dec 18, 2025	0.32	0.32	0.30	0.30	0.30	-7.43%	84,740
Dec 17, 2025	0.32	0.32	0.30	0.32	0.32	1.57%	33,483
Dec 16, 2025	0.31	0.34	0.29	0.32	0.32	-4.50%	347,834
Dec 15, 2025	0.34	0.36	0.30	0.33	0.33	-2.06%	297,766
Dec 12, 2025	0.30	0.40	0.28	0.34	0.34	21.43%	1,156,332
Dec 11, 2025	0.30	0.32	0.28	0.28	0.28	-6.67%	626,642
Dec 10, 2025	0.32	0.32	0.30	0.30	0.30	-7.69%	472,644
Dec 9, 2025	0.32	0.33	0.31	0.33	0.33	6.56%	374,661
Dec 8, 2025	0.33	0.33	0.30	0.31	0.31	-6.15%	121,221
Dec 5, 2025	0.33	0.33	0.31	0.33	0.33	-0.61%	73,009
Dec 4, 2025	0.35	0.35	0.32	0.33	0.33	-6.57%	435,503
Dec 3, 2025	0.31	0.40	0.30	0.35	0.35	12.90%	1,003,999
Dec 2, 2025	0.32	0.32	0.31	0.31	0.31	3.68%	138,186
Dec 1, 2025	0.33	0.33	0.30	0.30	0.30	-6.56%	98,603
Nov 28, 2025	0.33	0.33	0.32	0.32	0.32	0.31%	308,165
Nov 27, 2025	0.30	0.32	0.30	0.32	0.32	6.33%	112,671
Nov 26, 2025	0.32	0.33	0.30	0.30	0.30	-5.96%	268,978
Nov 25, 2025	0.32	0.33	0.30	0.32	0.32	0.95%	181,654
Nov 24, 2025	0.30	0.32	0.30	0.32	0.32	3.61%	70,255
Nov 21, 2025	0.30	0.31	0.30	0.31	0.31	0.33%	4,965
Nov 20, 2025	0.30	0.31	0.30	0.30	0.30	-2.25%	59,479