Skip to main content
Bioextrax AB (publ) (STO:BIOEX)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.730
-0.010 (-0.36%)
Mar 9, 2026, 5:13 PM CET

Bioextrax AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.742.932.632.73--0.36%72,631
Mar 6, 20262.802.972.652.742.74-4.20%98,453
Mar 5, 20262.892.892.792.862.861.06%49,749
Mar 4, 20262.833.002.762.832.83-51,897
Mar 3, 20262.802.942.712.832.83-5.35%169,754
Mar 2, 20263.023.192.812.992.99-0.33%23,838
Feb 27, 20263.033.102.903.003.00-0.99%55,570
Feb 26, 20263.153.252.943.033.03-3.81%146,053
Feb 25, 20262.933.192.703.153.156.78%149,606
Feb 24, 20262.803.102.752.952.95-2.96%135,113
Feb 23, 20263.073.072.603.043.04-0.33%226,804
Feb 20, 20263.183.602.903.053.05-4.39%84,854
Feb 19, 20263.053.302.913.193.195.98%143,524
Feb 18, 20263.213.212.563.013.01-5.05%108,843
Feb 17, 20263.133.183.043.173.171.28%99,383
Feb 16, 20263.003.322.583.133.1310.21%445,212
Feb 13, 20263.083.082.662.842.84-2.07%9,345
Feb 12, 20263.003.072.662.902.90-2.03%81,847
Feb 11, 20263.053.102.662.962.96-1.33%133,796
Feb 10, 20262.753.002.603.003.0011.11%69,516
Feb 9, 20262.462.802.322.702.705.47%85,646
Feb 6, 20262.432.562.312.562.565.35%26,708
Feb 5, 20262.452.452.312.432.43-1.22%22,885
Feb 4, 20262.392.502.302.462.460.41%54,122
Feb 3, 20262.552.552.322.452.45-3.54%51,402
Feb 2, 20262.352.592.162.542.545.83%94,243
Jan 30, 20262.262.402.032.402.405.73%74,306
Jan 29, 20262.352.512.202.272.27-10.63%44,046
Jan 28, 20262.332.542.202.542.546.72%190,691
Jan 27, 20262.552.552.302.382.38-0.42%91,994
Jan 26, 20262.002.401.982.392.3932.04%392,913
Jan 23, 20261.761.811.601.811.810.56%192,584
Jan 22, 20261.781.861.741.801.801.12%35,045
Jan 21, 20261.731.801.701.781.78-1.11%46,502
Jan 20, 20261.791.901.731.801.80-1.37%78,772
Jan 19, 20261.821.851.771.831.83-2.93%54,065
Jan 16, 20261.931.931.821.881.88-2.59%85,082
Jan 15, 20261.921.961.871.931.93-1.03%30,852
Jan 14, 20262.002.001.801.951.950.26%101,006
Jan 13, 20261.981.991.871.951.95-2.75%67,843
Jan 12, 20262.062.171.882.002.00-8.68%235,126
Jan 9, 20262.192.192.022.192.190.46%73,746
Jan 8, 20262.302.302.112.182.18-5.22%84,102
Jan 7, 20262.332.472.262.302.30-1.29%91,072
Jan 5, 20262.262.332.162.332.33-0.43%25,386
Jan 2, 20262.212.502.212.342.34-16.43%109,558
Dec 30, 20252.402.802.112.802.8012.00%232,073
Dec 29, 20252.432.501.952.502.505.04%195,778
Dec 23, 20252.002.491.872.382.3825.59%138,302
Dec 22, 20251.922.001.821.901.90-4.29%225,401
Dec 19, 20252.002.001.921.981.98-1.00%71,185
Dec 18, 20252.142.141.942.002.00-6.54%158,971
Dec 17, 20252.222.541.992.142.140.94%203,955
Dec 16, 20252.082.211.952.122.124.43%12,801
Dec 15, 20251.802.141.802.032.032.27%49,029
Dec 12, 20252.052.051.851.991.99-0.75%77,743
Dec 11, 20252.002.011.982.002.000.25%11,806
Dec 10, 20251.952.001.922.002.00-0.25%18,797
Dec 9, 20251.992.001.902.002.000.50%214,253
Dec 8, 20252.102.101.951.991.99-5.24%83,062
Dec 5, 20252.002.101.962.102.105.00%157,754
Dec 4, 20252.002.031.902.002.001.52%114,741
Dec 3, 20252.002.051.931.971.971.55%64,061
Dec 2, 20251.962.021.911.941.94-2.76%47,518
Dec 1, 20252.092.091.952.002.00-1.72%87,183
Nov 28, 20252.052.061.962.032.031.50%181,587
Nov 27, 20252.142.141.972.002.00-1.96%54,501
Nov 26, 20252.042.141.952.042.04-90,785
Nov 25, 20251.982.071.902.042.04-1.45%62,800
Nov 24, 20251.992.171.912.072.07-37,443
Nov 21, 20252.222.222.002.072.06-2.82%9,590
Nov 20, 20252.202.202.012.132.12-1.39%32,744
Nov 19, 20252.202.292.022.162.152.86%92,090
Nov 18, 20252.272.272.002.102.09-0.94%42,317
Nov 17, 20252.052.291.922.122.113.41%80,608
Nov 14, 20252.052.162.002.052.04-79,168
Nov 13, 20252.092.131.972.052.04-0.49%30,200
Nov 12, 20252.032.062.002.062.05-2.83%34,322
Nov 11, 20252.432.432.012.122.11-0.47%35,591
Nov 10, 20252.082.182.082.132.122.40%16,813
Nov 7, 20252.042.081.942.082.071.96%82,874
Nov 6, 20252.142.141.962.042.03-8.11%109,128
Nov 5, 20252.282.352.222.222.21-2.63%13,697
Nov 4, 20252.282.432.152.282.27-1.72%100,126
Nov 3, 20252.402.442.102.322.31-5.31%151,065
Oct 31, 20252.432.472.402.452.443.81%34,470
Oct 30, 20252.352.492.312.362.35-1.67%40,174
Oct 29, 20252.492.492.252.402.39-4.76%136,907
Oct 28, 20252.582.692.442.522.51-4.91%86,978
Oct 27, 20252.572.742.502.652.64-2.21%36,203
Oct 24, 20252.542.852.542.712.7010.16%70,121
Oct 23, 20252.542.602.342.462.45-3.15%146,770
Oct 22, 20252.662.662.202.542.53-5.22%533,297
Oct 21, 20253.173.172.622.682.67-15.99%370,342
Oct 20, 20253.704.002.833.193.17-13.78%539,784
Oct 17, 20253.403.803.363.703.6819.35%295,943
Oct 16, 20252.963.132.953.103.083.33%29,760
Oct 15, 20253.083.223.003.002.99-2.60%26,366
Oct 14, 20253.133.132.953.083.071.99%49,596
Oct 13, 20253.063.302.953.023.01-5.33%64,212