Skip to main content
Bio-Works Technologies AB (publ) (NGM:BIOWKS)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.370
+0.060 (2.60%)
At close: Dec 5, 2025

Bio-Works Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.372.222.372.372.60%65,280
Dec 4, 20252.352.362.252.312.31-1.70%25,858
Dec 3, 20252.252.352.252.352.351.29%2,015
Dec 2, 20252.322.322.232.322.32-2.52%5,792
Dec 1, 20252.282.382.282.382.38-2.46%70,280
Nov 28, 20252.502.502.382.442.44-2.40%15,890
Nov 27, 20252.472.542.432.502.50-0.79%62,911
Nov 26, 20252.652.652.432.522.52-4.55%86,644
Nov 25, 20252.532.642.522.642.644.76%9,142
Nov 24, 20252.432.932.432.522.52-3.08%48,988
Nov 21, 20252.522.982.522.602.604.42%4,656
Nov 20, 20252.502.872.492.492.490.40%27,990
Nov 19, 20252.582.582.272.482.48-4.25%58,862
Nov 18, 20252.302.602.302.592.597.92%73,764
Nov 17, 20252.452.532.402.402.40-4.76%55,380
Nov 14, 20252.852.852.332.522.52-8.36%233,109
Nov 13, 20252.752.912.742.752.751.10%39,478
Nov 12, 20252.822.822.682.722.724.21%39,371
Nov 11, 20252.832.832.602.612.61-7.77%23,088
Nov 10, 20252.702.902.702.832.832.91%138,527
Nov 7, 20252.712.792.502.752.7513.64%210,162
Nov 6, 20252.502.632.422.422.42-2.81%80,337
Nov 5, 20252.632.632.372.492.49-5.68%225,052
Nov 4, 20252.872.872.562.642.64-3.65%118,732
Nov 3, 20252.722.852.722.742.742.62%102,511
Oct 31, 20252.612.862.612.672.672.69%61,273
Oct 30, 20252.572.602.402.602.601.96%47,309
Oct 29, 20252.492.802.232.552.552.82%72,270
Oct 28, 20252.332.592.242.482.48-10,819
Oct 27, 20252.482.482.442.482.481.64%9,891
Oct 24, 20252.502.502.312.442.442.52%76,752
Oct 23, 20252.502.502.272.382.38-4.80%5,528
Oct 22, 20252.472.552.122.502.500.81%35,933
Oct 21, 20252.342.492.122.482.486.44%21,094
Oct 20, 20252.602.602.302.332.33-2.92%8,227
Oct 17, 20252.322.862.322.402.403.45%92,391
Oct 16, 20252.492.492.102.322.32-6.45%35,897
Oct 15, 20252.272.482.032.482.489.73%144,682
Oct 14, 20252.512.512.222.262.26-1.74%46,852
Oct 13, 20252.462.562.302.302.30-6.50%1,536
Oct 10, 20252.502.502.382.462.46-1.60%49,419
Oct 9, 20252.602.602.302.502.50-3.85%36,008
Oct 8, 20252.602.602.322.602.60-2.62%34,316
Oct 7, 20252.392.682.302.672.6711.72%41,692
Oct 6, 20252.272.542.102.392.39-5.91%33,254
Oct 3, 20252.502.552.232.542.541.60%35,938
Oct 2, 20252.522.652.402.502.50-0.79%75,658
Oct 1, 20252.502.662.502.522.520.80%89,523
Sep 30, 20252.502.682.502.502.50-6.72%52,117
Sep 29, 20252.682.712.502.682.680.37%71,367
Sep 26, 20252.502.672.502.672.676.80%35,677
Sep 25, 20252.622.622.502.502.50-79,699
Sep 24, 20252.502.702.502.502.50-4.58%95,450
Sep 23, 20252.652.692.602.622.62-2.24%22,544
Sep 22, 20252.732.732.402.682.682.68%2,644
Sep 19, 20252.512.732.512.612.61-3.69%7,336
Sep 18, 20252.602.772.482.712.71-2.17%23,132
Sep 17, 20252.412.772.402.772.77-0.36%45,571
Sep 16, 20252.532.782.532.782.78-1.07%16,185
Sep 15, 20252.842.842.492.812.81-1.06%25,159
Sep 12, 20252.502.842.502.842.8414.98%25,187
Sep 11, 20252.502.672.362.472.47-3.52%101,752
Sep 10, 20252.602.682.382.562.56-3.76%151,233
Sep 9, 20252.863.022.522.662.66-6.67%308,552
Sep 8, 20253.063.062.602.852.85-7.77%192,591
Sep 5, 20252.943.152.853.093.095.10%15,790
Sep 4, 20253.003.002.942.942.94-2.00%44,211
Sep 3, 20253.563.562.903.003.00-4.76%52,704
Sep 2, 20253.003.192.983.153.15-1.56%7,852
Sep 1, 20253.233.293.013.203.20-0.93%40,908
Aug 29, 20253.163.243.003.233.23-0.31%57,308
Aug 27, 20252.893.242.723.243.2411.72%207,900
Aug 26, 20253.093.092.762.902.90-5.23%165,158
Aug 25, 20253.063.092.763.063.061.32%41,154
Aug 21, 20253.043.152.913.023.02-0.66%73,030
Aug 20, 20252.853.252.803.043.045.92%161,139
Aug 19, 20252.703.002.702.872.876.30%93,402
Aug 18, 20252.622.802.612.702.70-87,239
Aug 15, 20252.542.702.402.702.703.45%244,943
Aug 14, 20252.622.692.612.612.61-1.88%85,519
Aug 13, 20252.872.872.632.662.66-7.32%84,564
Aug 12, 20252.802.872.652.872.871.77%47,853
Aug 11, 20252.922.922.622.822.82-3.42%117,905
Aug 8, 20252.682.922.622.922.924.29%92,134
Aug 7, 20252.903.292.802.802.80-3.45%134,784
Aug 6, 20252.842.992.522.902.90-204,206
Aug 5, 20252.402.932.292.902.9016.00%276,993
Aug 4, 20252.492.602.402.502.505.93%130,536
Aug 1, 20252.352.492.102.362.360.43%95,470
Jul 31, 20252.382.502.202.352.35-1.26%275,263
Jul 30, 20252.302.402.102.382.384.39%209,626
Jul 29, 20252.162.302.092.282.2813.43%252,436
Jul 28, 20252.102.202.012.012.01-4.29%27,465
Jul 25, 20252.202.202.002.102.10-40,919
Jul 24, 20251.852.101.852.102.105.00%290,517
Jul 23, 20251.842.021.842.002.005.82%126,470
Jul 22, 20252.002.001.831.891.89-5.50%26,643
Jul 21, 20251.992.001.882.002.000.50%33,692
Jul 18, 20252.002.001.901.991.99-0.25%16,430
Jul 17, 20252.002.031.812.002.005.00%31,731