Biovica International AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.30	0.30	0.27	0.29	0.29	5.82%	396,495
Mar 6, 2026	0.32	0.32	0.27	0.28	0.28	-16.67%	2,191,626
Mar 5, 2026	0.31	0.41	0.31	0.33	0.33	-5.17%	355,785
Mar 4, 2026	0.35	0.36	0.30	0.35	0.35	-	665,696
Mar 3, 2026	0.36	0.36	0.35	0.35	0.35	-3.33%	72,034
Mar 2, 2026	0.37	0.39	0.36	0.36	0.36	-4.00%	102,790
Feb 27, 2026	0.40	0.40	0.37	0.38	0.38	-3.10%	81,641
Feb 26, 2026	0.38	0.40	0.37	0.39	0.39	1.84%	35,170
Feb 25, 2026	0.40	0.40	0.36	0.38	0.38	-3.80%	352,506
Feb 24, 2026	0.41	0.41	0.36	0.40	0.40	6.76%	33,070
Feb 23, 2026	0.42	0.42	0.34	0.37	0.37	-2.37%	110,699
Feb 20, 2026	0.38	0.43	0.37	0.38	0.38	-0.52%	644,894
Feb 19, 2026	0.38	0.40	0.35	0.38	0.38	0.26%	323,499
Feb 18, 2026	0.38	0.40	0.38	0.38	0.38	-8.87%	68,305
Feb 17, 2026	0.40	0.42	0.38	0.42	0.42	5.04%	122,917
Feb 16, 2026	0.39	0.42	0.39	0.40	0.40	-1.00%	20,303
Feb 13, 2026	0.41	0.41	0.39	0.40	0.40	-0.25%	154,882
Feb 12, 2026	0.39	0.43	0.38	0.40	0.40	1.52%	307,643
Feb 11, 2026	0.41	0.44	0.39	0.40	0.40	-9.79%	564,728
Feb 10, 2026	0.44	0.44	0.41	0.44	0.44	0.69%	84,558
Feb 9, 2026	0.44	0.44	0.41	0.44	0.44	-1.80%	236,524
Feb 6, 2026	0.32	0.44	0.32	0.44	0.44	1.37%	137,779
Feb 5, 2026	0.43	0.45	0.38	0.44	0.44	3.30%	348,662
Feb 4, 2026	0.40	0.44	0.40	0.42	0.42	-2.30%	159,235
Feb 3, 2026	0.45	0.45	0.41	0.43	0.43	0.93%	605,644
Feb 2, 2026	0.42	0.45	0.42	0.43	0.43	-2.93%	58,308
Jan 30, 2026	0.42	0.46	0.41	0.44	0.44	-3.06%	249,105
Jan 29, 2026	0.43	0.46	0.42	0.46	0.46	8.55%	602,592
Jan 28, 2026	0.44	0.44	0.40	0.42	0.42	-3.66%	211,089
Jan 27, 2026	0.40	0.44	0.39	0.44	0.44	8.71%	1,028,334
Jan 26, 2026	0.40	0.44	0.39	0.40	0.40	0.50%	1,342,647
Jan 23, 2026	0.40	0.44	0.38	0.40	0.40	-0.50%	267,890
Jan 22, 2026	0.40	0.45	0.39	0.40	0.40	-4.51%	167,865
Jan 21, 2026	0.42	0.43	0.40	0.42	0.42	-	130,179
Jan 20, 2026	0.44	0.44	0.42	0.42	0.42	-2.55%	26,632
Jan 19, 2026	0.40	0.45	0.39	0.43	0.43	3.60%	21,052
Jan 16, 2026	0.41	0.43	0.39	0.42	0.42	1.46%	168,708
Jan 15, 2026	0.42	0.44	0.41	0.41	0.41	-2.84%	55,553
Jan 14, 2026	0.40	0.44	0.38	0.42	0.42	6.02%	128,179
Jan 13, 2026	0.43	0.43	0.40	0.40	0.40	-9.11%	1,118,726
Jan 12, 2026	0.45	0.45	0.42	0.44	0.44	-1.79%	124,106
Jan 9, 2026	0.42	0.45	0.42	0.45	0.45	0.45%	191,155
Jan 8, 2026	0.42	0.52	0.41	0.45	0.45	3.49%	512,086
Jan 7, 2026	0.43	0.46	0.40	0.43	0.43	-3.15%	623,364
Jan 5, 2026	0.43	0.47	0.43	0.44	0.44	3.02%	167,340
Jan 2, 2026	0.38	0.45	0.36	0.43	0.43	16.49%	704,403
Dec 30, 2025	0.33	0.38	0.33	0.37	0.37	9.14%	605,988
Dec 29, 2025	0.34	0.34	0.31	0.34	0.34	0.59%	573,263
Dec 23, 2025	0.34	0.34	0.30	0.34	0.34	0.30%	1,355,841
Dec 22, 2025	0.33	0.35	0.33	0.34	0.34	-3.45%	387,899
Dec 19, 2025	0.35	0.36	0.32	0.35	0.35	-0.57%	366,633
Dec 18, 2025	0.46	0.47	0.32	0.35	0.35	-34.70%	7,114,816
Dec 17, 2025	0.52	0.59	0.50	0.54	0.54	-1.47%	110,276
Dec 16, 2025	0.59	0.59	0.51	0.54	0.54	-2.86%	189,141
Dec 15, 2025	0.55	0.59	0.53	0.56	0.56	4.09%	547,159
Dec 12, 2025	0.54	0.55	0.52	0.54	0.54	1.89%	115,227
Dec 11, 2025	0.52	0.54	0.50	0.53	0.53	1.15%	68,243
Dec 10, 2025	0.52	0.52	0.50	0.52	0.52	0.77%	48,764
Dec 9, 2025	0.51	0.52	0.50	0.52	0.52	1.57%	25,359
Dec 8, 2025	0.51	0.55	0.50	0.51	0.51	-7.94%	277,606
Dec 5, 2025	0.56	0.56	0.53	0.55	0.55	-2.46%	30,446
Dec 4, 2025	0.57	0.57	0.53	0.57	0.57	4.41%	13,597
Dec 3, 2025	0.53	0.59	0.53	0.54	0.54	-0.73%	173,272
Dec 2, 2025	0.55	0.55	0.52	0.55	0.55	-	110,578
Dec 1, 2025	0.49	0.57	0.49	0.55	0.55	3.40%	206,424
Nov 28, 2025	0.51	0.55	0.49	0.53	0.53	1.15%	23,558
Nov 27, 2025	0.53	0.53	0.49	0.52	0.52	-1.50%	159,985
Nov 26, 2025	0.55	0.55	0.52	0.53	0.53	-3.97%	62,555
Nov 25, 2025	0.53	0.56	0.53	0.55	0.55	-2.46%	17,124
Nov 24, 2025	0.52	0.58	0.51	0.57	0.57	7.58%	110,854
Nov 21, 2025	0.53	0.55	0.52	0.53	0.53	-1.12%	46,653
Nov 20, 2025	0.53	0.54	0.51	0.53	0.53	0.75%	53,784
Nov 19, 2025	0.53	0.53	0.52	0.53	0.53	-2.93%	3,668
Nov 18, 2025	0.59	0.59	0.52	0.55	0.55	-5.86%	267,483
Nov 17, 2025	0.60	0.60	0.54	0.58	0.58	5.07%	70,066
Nov 14, 2025	0.56	0.57	0.53	0.55	0.55	-3.50%	74,869
Nov 13, 2025	0.56	0.57	0.55	0.57	0.57	0.70%	76,790
Nov 12, 2025	0.56	0.58	0.56	0.57	0.57	-3.40%	221,369
Nov 11, 2025	0.60	0.60	0.56	0.59	0.59	-1.34%	121,499
Nov 10, 2025	0.56	0.61	0.56	0.60	0.60	1.36%	309,320
Nov 7, 2025	0.59	0.59	0.53	0.59	0.59	-0.34%	295,747
Nov 6, 2025	0.58	0.61	0.53	0.59	0.59	11.32%	469,727
Nov 5, 2025	0.49	0.59	0.45	0.53	0.53	7.72%	577,778
Nov 4, 2025	0.48	0.51	0.47	0.49	0.49	-0.61%	365,186
Nov 3, 2025	0.50	0.51	0.47	0.50	0.50	1.02%	503,809
Oct 31, 2025	0.50	0.50	0.49	0.49	0.49	-2.78%	109,821
Oct 30, 2025	0.51	0.53	0.48	0.50	0.50	-4.55%	478,444
Oct 29, 2025	0.54	0.54	0.51	0.53	0.53	-1.86%	235,174
Oct 28, 2025	0.55	0.55	0.48	0.54	0.54	-1.82%	456,485
Oct 27, 2025	0.56	0.58	0.53	0.55	0.55	-2.14%	109,197
Oct 24, 2025	0.58	0.58	0.55	0.56	0.56	-1.75%	152,400
Oct 23, 2025	0.55	0.58	0.55	0.57	0.57	-0.35%	144,624
Oct 22, 2025	0.58	0.58	0.55	0.57	0.57	-1.04%	137,718
Oct 21, 2025	0.57	0.58	0.55	0.58	0.58	0.35%	177,589
Oct 20, 2025	0.59	0.59	0.55	0.58	0.58	-2.37%	269,935
Oct 17, 2025	0.58	0.59	0.57	0.59	0.59	0.34%	37,306
Oct 16, 2025	0.58	0.60	0.58	0.59	0.59	0.34%	88,111
Oct 15, 2025	0.58	0.59	0.57	0.59	0.59	1.03%	181,044
Oct 14, 2025	0.60	0.60	0.57	0.58	0.58	-1.02%	74,162
Oct 13, 2025	0.58	0.59	0.57	0.59	0.59	0.34%	534,004