U.S. markets closed

Bioextrax AB (publ) (BIOEX.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
2.6550-0.1900 (-6.68%)
Al cierre: 04:58PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20242.88002.88002.56002.65502.655057,374
16 may 20242.62002.89002.51502.84502.845037,068
15 may 20242.87002.91502.63502.76002.760021,216
14 may 20242.92502.92502.66502.87002.870070,773
13 may 20242.98502.99002.75002.92502.925040,908
10 may 20242.98003.14502.83502.99502.995058,259
08 may 20242.95003.09502.91502.98502.985013,514
07 may 20242.80002.99002.67002.95002.950099,027
06 may 20242.50502.77502.50002.71502.715072,020
03 may 20242.50002.62502.41002.50502.505099,706
02 may 20242.33502.50002.14002.48502.485063,533
30 abr 20242.37002.54502.33502.33502.335049,496
29 abr 20242.55002.55002.23502.42002.4200105,021
26 abr 20242.71502.71502.11502.47002.4700133,021
25 abr 20242.34503.40002.30002.53002.530098,326
24 abr 20242.15502.35002.15502.35002.350037,725
23 abr 20242.09002.29502.04502.25002.250074,741
22 abr 20242.23502.23501.94802.17502.175074,128
19 abr 20242.22002.29002.13002.24002.240029,204
18 abr 20242.34502.35002.08502.35002.350056,989
17 abr 20242.37502.37502.21502.34502.345010,144
16 abr 20242.05502.38502.05502.37502.375030,497
15 abr 20242.15002.16501.94002.05502.055089,341
12 abr 20242.06002.29501.98602.15002.150069,903
11 abr 20242.16502.17501.93802.06002.060052,871
10 abr 20242.09502.18502.07502.16502.165018,736
09 abr 20242.20002.20002.08502.13502.135036,237
08 abr 20242.16002.23502.06502.23502.235041,893
05 abr 20241.98002.23001.97602.16002.160053,893
04 abr 20241.98002.09501.94601.97601.976087,226
03 abr 20242.01502.02001.96202.02002.020020,887
02 abr 20242.22502.22501.92802.01502.0150109,707
28 mar 20241.99802.23001.99802.23002.230035,858
27 mar 20241.99202.03501.95002.00002.000063,372
26 mar 20241.94402.02001.94401.99201.992087,017
25 mar 20241.90001.99601.89201.98201.982031,331
22 mar 20241.92421.95401.83501.88651.886567,397
21 mar 20241.96592.17721.93221.98371.983755,395
20 mar 20241.96991.96991.88651.96591.965941,413
19 mar 20241.88462.07301.88461.92621.9262269,911
18 mar 20242.18212.38052.05812.07802.078036,227
15 mar 20241.90402.38501.90402.22002.2200135,161
14 mar 20242.02002.09501.93602.09002.090018,522
13 mar 20242.22002.35502.03502.10002.1000102,396
12 mar 20242.15002.26501.93202.22002.220085,410
11 mar 20241.90002.49501.90002.14002.140050,270
08 mar 20241.81001.90001.75201.85801.858041,852
07 mar 20241.80402.05001.66001.81001.8100444,975
06 mar 20241.91801.91801.82001.89801.898083,091
05 mar 20241.99001.99001.80001.95201.952093,500
04 mar 20242.16002.16001.88601.99601.9960134,978
01 mar 20242.00502.16501.99402.16502.165066,385
29 feb 20242.13002.20001.97002.05002.0500251,121
28 feb 20242.22502.28002.08002.13502.135047,508
27 feb 20242.02002.40002.02002.26002.260062,158
26 feb 20242.20002.23502.12002.12002.120074,924
23 feb 20242.45502.45502.15002.23502.235064,895
22 feb 20242.46002.46002.12502.39502.395036,113
21 feb 20242.36002.57002.34502.46002.460026,197
20 feb 20242.63502.64002.33502.64002.640069,578
19 feb 20242.65002.74502.30002.63502.6350174,082
16 feb 20243.20003.33502.31002.64002.6400285,252
15 feb 20242.33003.48002.19002.98502.9850570,029
14 feb 20242.40002.52002.05002.34002.340093,516
13 feb 20241.84002.55001.73002.34002.3400601,641
12 feb 20241.84001.84001.54001.74801.7480285,143
09 feb 20241.90001.96401.73001.84801.848074,044
08 feb 20242.00002.00001.86002.00002.000057,803
07 feb 20241.90002.05001.85002.00002.000070,807
06 feb 20242.08502.08501.85201.90001.900031,104
05 feb 20242.12502.15001.90001.90801.908082,031
02 feb 20242.03502.12501.95002.12502.125058,955
01 feb 20242.14502.14502.03002.08002.080032,660
31 ene 20242.13002.18002.02502.14502.145038,066
30 ene 20242.18002.18001.94402.13002.130058,326
29 ene 20242.25002.39502.05502.13002.130089,028
26 ene 20241.84802.75001.72002.24502.2450544,278
25 ene 20241.94201.98001.71001.85001.8500287,035
24 ene 20242.40002.49501.80601.94201.9420779,944
23 ene 20242.80502.93502.64002.69002.690041,291
22 ene 20242.83002.83002.70502.80502.805021,885
19 ene 20242.99503.19002.69502.85502.855074,555
18 ene 20242.88502.99502.82002.99502.995016,576
17 ene 20243.09503.09502.65002.85502.8550126,998
16 ene 20243.00003.09502.80003.09503.095065,364
15 ene 20242.91502.99002.82002.99002.990070,180
12 ene 20243.02003.16502.98003.13503.135043,420
11 ene 20243.19503.19503.02003.05003.050070,483
10 ene 20242.78503.60002.78503.19503.195081,765
09 ene 20242.85503.00002.85502.98002.980041,875
08 ene 20242.91502.91502.76002.85502.855059,366
05 ene 20242.87502.91502.80002.91502.915041,492
04 ene 20242.81002.89002.75002.88002.880078,320
03 ene 20242.98502.98502.76502.80502.805097,110
02 ene 20243.03503.10002.80002.91002.9100112,354
29 dic 20232.85003.05502.80003.03503.035082,918
28 dic 20232.88002.90002.77502.85002.850026,738
27 dic 20232.86502.99502.80502.89002.890035,559
22 dic 20233.14503.14502.81002.91502.915052,347
21 dic 20233.07003.07002.80002.92502.925091,434
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...