Biofrigas Sweden AB (publ) (XSAT:BIOF)
Sweden · Delayed Price · Currency is SEK 0.2800
-0.0070 (-2.44%)
At close: Sep 26, 2025
Biofrigas Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | -2.44% | 255,074 |
| Sep 25, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 5.90% | 13,850 |
| Sep 24, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -2.52% | 65,000 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 4.51% | 68,272 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 58,844 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.56% | 4,125 |
| Sep 18, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 3.70% | 67,379 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.65% | 26,151 |
| Sep 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.31% | 14,971 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.17% | 14,768 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 41,511 |
| Sep 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -2.71% | 69,812 |
| Sep 10, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 0.78% | 137,832 |
| Sep 9, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | -0.39% | 256,117 |
| Sep 8, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -3.38% | 20,716 |
| Sep 5, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 4.72% | 104,318 |
| Sep 4, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -5.22% | 24,797 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 29,688 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.37% | 4,379 |
| Sep 1, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -2.90% | 99,528 |
| Aug 29, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -3.16% | 86,190 |
| Aug 28, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 62,855 |
| Aug 27, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -4.59% | 110,621 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | 0.35% | 14,564 |
| Aug 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -4.73% | 6,936 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -0.34% | 14,290 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 2.41% | 68,756 |
| Aug 19, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 13,037 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -4.11% | 8,015 |
| Aug 15, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 4.29% | 85,589 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | - | 97,485 |
| Aug 13, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -7.59% | 57,422 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.66% | 79,391 |
| Aug 11, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.51% | 96,450 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.08% | 11,511 |
| Aug 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.09% | 33,481 |
| Aug 6, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.10% | 146,361 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 5.00% | 252,539 |
| Aug 4, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 1.17% | 35,516 |
| Aug 1, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -4.81% | 156,586 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 8.43% | 49,943 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.86% | 15,462 |
| Jul 29, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.38% | 167,346 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -11.86% | 193,671 |
| Jul 25, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.32% | 234,905 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 19,896 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 2,239 |
| Jul 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -0.37% | 1,506 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 15,095 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -0.37% | 60,000 |