Bio-Works Technologies AB (publ) (NGM:BIOWKS)
Sweden
· Delayed Price · Currency is SEK 3.120
-0.040 (-1.27%)
At close: Apr 28, 2026
Bio-Works Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.22 | 3.22 | 3.06 | 3.12 | 3.12 | -1.27% | 46,026 |
| Apr 27, 2026 | 3.20 | 3.32 | 3.02 | 3.16 | 3.16 | -0.94% | 62,326 |
| Apr 24, 2026 | 3.19 | 3.26 | 3.00 | 3.19 | 3.19 | -0.62% | 48,377 |
| Apr 23, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.90% | 2,866 |
| Apr 22, 2026 | 3.38 | 3.38 | 3.15 | 3.15 | 3.15 | -1.56% | 36,636 |
| Apr 21, 2026 | 3.34 | 3.42 | 3.18 | 3.20 | 3.20 | -3.90% | 51,333 |
| Apr 20, 2026 | 3.35 | 3.38 | 3.23 | 3.33 | 3.33 | - | 82,397 |
| Apr 17, 2026 | 3.29 | 3.33 | 3.16 | 3.33 | 3.33 | 0.91% | 128,018 |
| Apr 16, 2026 | 3.31 | 3.33 | 3.16 | 3.30 | 3.30 | -0.30% | 28,004 |
| Apr 15, 2026 | 3.38 | 3.40 | 3.04 | 3.31 | 3.31 | -2.07% | 79,747 |
| Apr 14, 2026 | 3.51 | 3.65 | 3.30 | 3.38 | 3.38 | -4.52% | 117,138 |
| Apr 13, 2026 | 3.57 | 3.57 | 3.38 | 3.54 | 3.54 | 2.31% | 48,004 |
| Apr 10, 2026 | 3.40 | 3.68 | 3.23 | 3.46 | 3.46 | 4.85% | 51,855 |
| Apr 9, 2026 | 3.30 | 3.49 | 3.01 | 3.30 | 3.30 | - | 63,466 |
| Apr 8, 2026 | 3.50 | 3.50 | 3.23 | 3.30 | 3.30 | -5.71% | 154,333 |
| Apr 7, 2026 | 3.63 | 3.67 | 3.43 | 3.50 | 3.50 | -3.31% | 68,444 |
| Apr 2, 2026 | 3.60 | 3.74 | 3.59 | 3.62 | 3.62 | 0.84% | 21,570 |
| Apr 1, 2026 | 3.85 | 3.93 | 3.40 | 3.59 | 3.59 | -2.97% | 72,379 |
| Mar 31, 2026 | 3.85 | 3.98 | 3.69 | 3.70 | 3.70 | -2.63% | 204,122 |
| Mar 30, 2026 | 3.79 | 3.94 | 3.53 | 3.80 | 3.80 | 0.26% | 96,098 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.41 | 3.79 | 3.79 | 14.50% | 342,878 |
| Mar 25, 2026 | 3.37 | 3.37 | 3.15 | 3.31 | 3.31 | -2.07% | 97,954 |
| Mar 24, 2026 | 3.29 | 3.48 | 3.21 | 3.38 | 3.38 | 2.11% | 157,630 |
| Mar 23, 2026 | 3.10 | 3.50 | 2.99 | 3.31 | 3.31 | 4.75% | 99,147 |
| Mar 20, 2026 | 3.20 | 3.27 | 3.10 | 3.16 | 3.16 | -3.95% | 78,927 |
| Mar 19, 2026 | 3.40 | 3.55 | 3.01 | 3.29 | 3.29 | -1.79% | 124,249 |
| Mar 18, 2026 | 3.25 | 3.56 | 3.04 | 3.35 | 3.35 | 4.36% | 69,793 |
| Mar 17, 2026 | 3.04 | 3.25 | 2.91 | 3.21 | 3.21 | 5.25% | 136,656 |
| Mar 16, 2026 | 2.87 | 3.09 | 2.87 | 3.05 | 3.05 | 6.27% | 344 |
| Mar 13, 2026 | 3.04 | 3.18 | 2.87 | 2.87 | 2.87 | -1.37% | 77,890 |
| Mar 12, 2026 | 2.94 | 3.04 | 2.86 | 2.91 | 2.91 | -1.02% | 88,119 |
| Mar 11, 2026 | 2.86 | 3.00 | 2.86 | 2.94 | 2.94 | -2.00% | 69,580 |
| Mar 10, 2026 | 3.08 | 3.08 | 2.89 | 3.00 | 3.00 | -2.60% | 78,515 |
| Mar 9, 2026 | 3.03 | 3.18 | 2.80 | 3.08 | 3.08 | -2.84% | 153,928 |
| Mar 6, 2026 | 2.70 | 3.21 | 2.70 | 3.17 | 3.17 | 13.21% | 425,672 |
| Mar 5, 2026 | 2.63 | 2.92 | 2.62 | 2.80 | 2.80 | - | 51,401 |
| Mar 4, 2026 | 2.76 | 2.94 | 2.76 | 2.80 | 2.80 | 2.19% | 39,251 |
| Mar 3, 2026 | 2.84 | 2.84 | 2.61 | 2.74 | 2.74 | -3.86% | 77,398 |
| Mar 2, 2026 | 2.80 | 2.89 | 2.72 | 2.85 | 2.85 | -2.73% | 146,624 |
| Feb 27, 2026 | 2.81 | 3.06 | 2.81 | 2.93 | 2.93 | 2.81% | 65,200 |
| Feb 26, 2026 | 2.94 | 3.07 | 2.85 | 2.85 | 2.85 | -3.72% | 46,877 |
| Feb 25, 2026 | 3.15 | 3.15 | 2.96 | 2.96 | 2.96 | - | 124,472 |
| Feb 24, 2026 | 2.96 | 3.09 | 2.96 | 2.96 | 2.96 | - | 117,528 |
| Feb 23, 2026 | 3.15 | 3.16 | 2.96 | 2.96 | 2.96 | -5.43% | 174,360 |
| Feb 20, 2026 | 3.16 | 3.57 | 3.00 | 3.13 | 3.13 | 1.62% | 285,671 |
| Feb 19, 2026 | 3.06 | 3.54 | 2.99 | 3.08 | 3.08 | 3.36% | 121,763 |
| Feb 18, 2026 | 3.08 | 3.09 | 2.95 | 2.98 | 2.98 | -2.93% | 380,809 |
| Feb 17, 2026 | 3.00 | 3.30 | 2.85 | 3.07 | 3.07 | 5.50% | 329,874 |
| Feb 16, 2026 | 2.85 | 2.91 | 2.71 | 2.91 | 2.91 | 2.83% | 124,274 |
| Feb 13, 2026 | 2.61 | 2.91 | 2.60 | 2.83 | 2.83 | 5.20% | 43,104 |
| Feb 12, 2026 | 2.72 | 2.73 | 2.60 | 2.69 | 2.69 | -0.37% | 115,956 |
| Feb 11, 2026 | 2.70 | 2.70 | 2.63 | 2.70 | 2.70 | 0.37% | 25,968 |
| Feb 10, 2026 | 2.64 | 2.70 | 2.60 | 2.69 | 2.69 | 2.28% | 49,764 |
| Feb 9, 2026 | 2.64 | 2.81 | 2.63 | 2.63 | 2.63 | -4.01% | 26,516 |
| Feb 6, 2026 | 2.83 | 2.86 | 2.70 | 2.74 | 2.74 | 0.37% | 38,616 |
| Feb 5, 2026 | 2.70 | 2.86 | 2.70 | 2.73 | 2.73 | -2.50% | 87,458 |
| Feb 4, 2026 | 2.83 | 2.90 | 2.80 | 2.80 | 2.80 | -1.75% | 46,535 |
| Feb 3, 2026 | 2.79 | 2.93 | 2.79 | 2.85 | 2.85 | -4.36% | 62,849 |
| Feb 2, 2026 | 2.99 | 2.99 | 2.87 | 2.98 | 2.98 | - | 36,655 |
| Jan 30, 2026 | 3.13 | 3.50 | 2.90 | 2.98 | 2.98 | -1.32% | 86,913 |
| Jan 29, 2026 | 3.16 | 3.55 | 2.97 | 3.02 | 3.02 | 1.68% | 146,538 |
| Jan 28, 2026 | 3.07 | 3.15 | 2.93 | 2.97 | 2.97 | -4.50% | 50,037 |
| Jan 27, 2026 | 3.08 | 3.27 | 3.01 | 3.11 | 3.11 | 0.97% | 40,269 |
| Jan 26, 2026 | 3.08 | 3.47 | 2.97 | 3.08 | 3.08 | - | 65,808 |
| Jan 23, 2026 | 2.96 | 3.18 | 2.86 | 3.08 | 3.08 | 9.22% | 221,695 |
| Jan 22, 2026 | 2.87 | 3.04 | 2.75 | 2.82 | 2.82 | -1.74% | 179,325 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.74 | 2.87 | 2.87 | 2.50% | 21,531 |
| Jan 20, 2026 | 2.90 | 2.99 | 2.78 | 2.80 | 2.80 | -6.35% | 110,387 |
| Jan 19, 2026 | 2.84 | 2.99 | 2.60 | 2.99 | 2.99 | 5.65% | 124,574 |
| Jan 16, 2026 | 2.89 | 3.06 | 2.77 | 2.83 | 2.83 | 6.39% | 186,537 |
| Jan 15, 2026 | 2.78 | 2.80 | 2.66 | 2.66 | 2.66 | -0.75% | 8,114 |
| Jan 14, 2026 | 2.67 | 2.79 | 2.55 | 2.68 | 2.68 | 0.75% | 130,775 |
| Jan 13, 2026 | 2.80 | 2.99 | 2.66 | 2.66 | 2.66 | -5.00% | 117,157 |
| Jan 12, 2026 | 2.81 | 2.89 | 2.67 | 2.80 | 2.80 | -0.36% | 76,112 |
| Jan 9, 2026 | 2.82 | 2.87 | 2.55 | 2.81 | 2.81 | 1.44% | 42,683 |
| Jan 8, 2026 | 2.76 | 2.87 | 2.71 | 2.77 | 2.77 | -2.46% | 82,698 |
| Jan 7, 2026 | 2.96 | 2.96 | 2.72 | 2.84 | 2.84 | -4.05% | 43,057 |
| Jan 5, 2026 | 3.00 | 3.30 | 2.50 | 2.96 | 2.96 | 2.42% | 184,769 |
| Jan 2, 2026 | 2.75 | 3.15 | 2.62 | 2.89 | 2.89 | 10.31% | 417,697 |
| Dec 30, 2025 | 2.40 | 2.62 | 2.30 | 2.62 | 2.62 | 6.94% | 5,658 |
| Dec 29, 2025 | 2.35 | 2.63 | 2.18 | 2.45 | 2.45 | 8.89% | 52,383 |
| Dec 23, 2025 | 2.40 | 2.40 | 2.13 | 2.25 | 2.25 | -1.32% | 44,284 |
| Dec 22, 2025 | 2.24 | 2.30 | 2.24 | 2.28 | 2.28 | -2.56% | 11,736 |
| Dec 19, 2025 | 2.24 | 2.34 | 2.24 | 2.34 | 2.34 | - | 15,128 |
| Dec 18, 2025 | 2.25 | 2.34 | 2.25 | 2.34 | 2.34 | 1.74% | 17,763 |
| Dec 17, 2025 | 2.34 | 2.34 | 2.24 | 2.30 | 2.30 | 2.22% | 24,146 |
| Dec 16, 2025 | 2.24 | 2.37 | 2.24 | 2.25 | 2.25 | 0.45% | 19,217 |
| Dec 15, 2025 | 2.30 | 2.37 | 2.20 | 2.24 | 2.24 | -1.32% | 22,257 |
| Dec 12, 2025 | 2.21 | 2.28 | 2.21 | 2.27 | 2.27 | 2.71% | 21,526 |
| Dec 11, 2025 | 2.23 | 2.32 | 2.20 | 2.21 | 2.21 | -3.49% | 87,535 |
| Dec 10, 2025 | 2.33 | 2.33 | 2.22 | 2.29 | 2.29 | -2.14% | 26,862 |
| Dec 9, 2025 | 2.31 | 2.35 | 2.25 | 2.34 | 2.34 | 2.63% | 27,969 |
| Dec 8, 2025 | 2.41 | 2.41 | 2.26 | 2.28 | 2.28 | -3.80% | 39,509 |
| Dec 5, 2025 | 2.30 | 2.37 | 2.22 | 2.37 | 2.37 | 2.60% | 65,280 |
| Dec 4, 2025 | 2.35 | 2.36 | 2.25 | 2.31 | 2.31 | -1.70% | 25,858 |
| Dec 3, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 1.29% | 2,015 |
| Dec 2, 2025 | 2.32 | 2.32 | 2.23 | 2.32 | 2.32 | -2.52% | 5,792 |
| Dec 1, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | -2.46% | 70,280 |
| Nov 28, 2025 | 2.50 | 2.50 | 2.38 | 2.44 | 2.44 | -2.40% | 15,890 |
| Nov 27, 2025 | 2.47 | 2.54 | 2.43 | 2.50 | 2.50 | -0.79% | 62,911 |