Biofrigas Sweden AB (publ) (XSAT:BIOF)
Sweden · Delayed Price · Currency is SEK 0.2000
-0.0190 (-8.68%)
At close: Jun 11, 2026
Biofrigas Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 2.00% | 76,739 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.68% | 39,782 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -3.95% | 433,181 |
| Jun 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.79% | 32,387 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 3.70% | 86,861 |
| Jun 5, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -0.46% | 12,446 |
| Jun 4, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -5.24% | 281,460 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -3.38% | 343,151 |
| Jun 2, 2026 | 0.26 | 0.28 | 0.23 | 0.24 | 0.24 | -4.44% | 555,292 |
| Jun 1, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.64% | 131,401 |
| May 29, 2026 | 0.22 | 0.29 | 0.22 | 0.24 | 0.24 | 8.22% | 662,200 |
| May 28, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 17.11% | 534,683 |
| May 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.86% | 244,151 |
| May 26, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.64% | 1,437,691 |
| May 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.26% | 230,539 |
| May 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.55% | 558,076 |
| May 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.09% | 482,741 |
| May 20, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.29% | 305,180 |
| May 19, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.96% | 69,625 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 128,597 |
| May 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 343,871 |
| May 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 197,918 |
| May 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -11.52% | 210,646 |
| May 11, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 8.00% | 88,521 |
| May 8, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 7.14% | 493,677 |
| May 7, 2026 | 0.19 | 0.26 | 0.19 | 0.21 | 0.21 | 8.25% | 1,219,914 |
| May 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.02% | 273,228 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.37% | 103,614 |
| May 4, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -4.46% | 483,484 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.16% | 306,849 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.62% | 317,012 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.27% | 152,605 |
| Apr 27, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.46% | 166,649 |
| Apr 24, 2026 | 0.24 | 0.29 | 0.21 | 0.22 | 0.22 | -4.68% | 1,204,421 |
| Apr 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.73% | 6,884 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.67% | 27,848 |
| Apr 21, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.43% | 101,182 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.95% | 169,980 |
| Apr 17, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 5.71% | 845,536 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.45% | 339,464 |
| Apr 15, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.25% | 467,630 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.39% | 98,228 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.79% | 225,104 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.55% | 356,457 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.55% | 143,742 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 192,001 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.43% | 718,813 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -21.24% | 719,609 |
| Apr 1, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.19% | 238,155 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 5.46% | 122,475 |