Skip to main content
Biofrigas Sweden AB (publ) (XSAT:BIOF)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.221
+0.007 (3.27%)
At close: Apr 28, 2026

Biofrigas Sweden AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.220.220.220.223.27%152,605
Apr 27, 20260.220.230.210.210.21-4.46%166,649
Apr 24, 20260.240.290.210.220.22-4.68%1,204,421
Apr 23, 20260.230.240.230.240.241.73%6,884
Apr 22, 20260.230.240.230.230.232.67%27,848
Apr 21, 20260.230.240.220.230.23-3.43%101,182
Apr 20, 20260.230.240.220.230.234.95%169,980
Apr 17, 20260.220.240.220.220.225.71%845,536
Apr 16, 20260.210.210.200.210.211.45%339,464
Apr 15, 20260.190.210.190.210.217.25%467,630
Apr 14, 20260.200.200.190.190.192.39%98,228
Apr 13, 20260.190.190.190.190.19-0.79%225,104
Apr 10, 20260.210.210.190.190.19-3.55%356,457
Apr 9, 20260.200.200.200.200.201.55%143,742
Apr 8, 20260.190.200.190.190.19-1.52%192,001
Apr 7, 20260.200.200.190.200.20-3.43%718,813
Apr 2, 20260.230.230.180.200.20-21.24%719,609
Apr 1, 20260.260.270.250.260.263.19%238,155
Mar 31, 20260.260.260.250.250.255.46%122,475
Mar 30, 20260.260.260.230.240.24-9.85%640,697
Mar 27, 20260.260.270.250.260.261.15%107,114
Mar 25, 20260.240.280.240.260.269.66%450,511
Mar 24, 20260.290.290.220.240.24-11.85%1,887,660
Mar 23, 20260.280.290.240.270.27-8.78%925,676
Mar 20, 20260.310.330.300.300.30-4.82%339,841
Mar 19, 20260.350.350.310.310.31-9.86%462,006
Mar 18, 20260.380.380.320.350.35-7.75%1,096,160
Mar 17, 20260.400.430.360.370.37-5.08%1,272,471
Mar 16, 20260.340.400.330.390.3923.51%1,661,179
Mar 13, 20260.320.340.310.320.323.91%546,946
Mar 12, 20260.340.350.280.310.31-9.17%1,403,502
Mar 11, 20260.260.370.260.340.3435.74%3,950,679
Mar 10, 20260.240.260.230.250.2511.16%319,923
Mar 9, 20260.230.240.210.220.22-2.61%242,630
Mar 6, 20260.240.240.230.230.230.44%183,076
Mar 5, 20260.250.250.220.230.23-8.76%282,458
Mar 4, 20260.220.340.220.250.2517.29%2,423,806
Mar 3, 20260.200.210.200.210.210.47%81,783
Mar 2, 20260.210.210.200.210.21-4.48%71,591
Feb 27, 20260.220.220.200.220.22-129,179
Feb 26, 20260.230.240.220.220.22-1.33%122,468
Feb 25, 20260.240.240.210.230.23-4.24%318,274
Feb 24, 20260.200.240.200.240.247.76%8,889
Feb 23, 20260.230.230.200.220.22-4.78%54,728
Feb 20, 20260.230.230.200.230.230.88%56,476
Feb 19, 20260.230.240.200.230.230.88%230,654
Feb 18, 20260.230.230.220.230.23-21,161
Feb 17, 20260.230.230.220.230.23-3.83%218,766
Feb 16, 20260.230.240.230.240.24-1.67%70,874
Feb 13, 20260.230.260.220.240.247.17%27,051
Feb 12, 20260.240.240.220.220.22-4.70%123,341
Feb 11, 20260.240.260.230.230.23-1.27%310,442
Feb 10, 20260.220.330.220.240.244.87%586,344
Feb 9, 20260.230.240.210.230.23-3.42%114,231
Feb 6, 20260.240.250.220.230.23-5.65%128,465
Feb 5, 20260.240.250.240.250.25-1.20%86,616
Feb 4, 20260.250.260.230.250.251.21%177,953
Feb 3, 20260.240.250.240.250.254.20%78,980
Feb 2, 20260.250.250.220.240.24-6.67%1,021,796
Jan 30, 20260.260.260.240.260.262.41%616,055
Jan 29, 20260.260.260.250.250.25-2.35%33,370
Jan 28, 20260.260.260.230.260.26-0.39%107,973
Jan 27, 20260.240.260.240.260.263.23%46,783
Jan 26, 20260.290.290.230.250.25-7.12%917,681
Jan 23, 20260.280.280.250.270.27-4.64%93,724
Jan 22, 20260.280.280.260.280.28-23,953
Jan 21, 20260.270.280.260.280.28-1.41%155,704
Jan 20, 20260.260.280.260.280.28-0.35%50,977
Jan 19, 20260.260.290.260.290.291.42%147,667
Jan 16, 20260.270.280.260.280.284.07%692,346
Jan 15, 20260.300.300.270.270.27-4.59%330,330
Jan 14, 20260.280.290.280.280.28-2.41%314,923
Jan 13, 20260.300.300.280.290.29-1.69%422,699
Jan 12, 20260.300.300.280.300.30-4.84%686,073
Jan 9, 20260.330.330.280.310.31-234,314
Jan 8, 20260.340.340.310.310.31-7.46%211,471
Jan 7, 20260.330.340.310.340.342.76%45,454
Jan 5, 20260.320.330.310.330.330.93%18,372
Jan 2, 20260.320.330.310.320.323.86%83,056
Dec 30, 20250.310.340.310.310.312.64%103,501
Dec 29, 20250.320.360.300.300.30-10.36%251,433
Dec 23, 20250.320.350.320.340.347.30%22,560
Dec 22, 20250.290.350.290.320.325.35%429,904
Dec 19, 20250.320.320.300.300.30-90,102
Dec 18, 20250.320.320.300.300.30-7.43%84,740
Dec 17, 20250.320.320.300.320.321.57%33,483
Dec 16, 20250.310.340.290.320.32-4.50%347,834
Dec 15, 20250.340.360.300.330.33-2.06%297,766
Dec 12, 20250.300.400.280.340.3421.43%1,156,332
Dec 11, 20250.300.320.280.280.28-6.67%626,642
Dec 10, 20250.320.320.300.300.30-7.69%472,644
Dec 9, 20250.320.330.310.330.336.56%374,661
Dec 8, 20250.330.330.300.310.31-6.15%121,221
Dec 5, 20250.330.330.310.330.33-0.61%73,009
Dec 4, 20250.350.350.320.330.33-6.57%435,503
Dec 3, 20250.310.400.300.350.3512.90%1,003,999
Dec 2, 20250.320.320.310.310.313.68%138,186
Dec 1, 20250.330.330.300.300.30-6.56%98,603
Nov 28, 20250.330.330.320.320.320.31%308,165
Nov 27, 20250.300.320.300.320.326.33%112,671