Bioextrax AB publ (BIOEX)

BIOEX
🏛️ Schweden →
3.15
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 58.32 61.60 57.74 61.41 0.0M
2021-12-29 58.70 60.25 57.54 58.12 0.0M
2021-12-28 59.28 59.67 57.93 58.70 0.0M
2021-12-27 60.83 60.83 57.93 59.28 0.0M
2021-12-23 57.74 58.70 56.00 57.74 0.0M
2021-12-22 57.74 58.12 56.38 57.74 0.0M
2021-12-21 58.12 58.32 56.19 57.74 0.0M
2021-12-20 58.51 58.51 55.81 58.12 0.0M
2021-12-17 57.74 58.70 56.00 58.51 0.0M
2021-12-16 57.35 57.93 55.03 57.74 0.0M
2021-12-15 57.54 58.12 56.19 57.16 0.0M
2021-12-14 57.93 58.70 56.58 57.54 0.0M
2021-12-13 58.51 59.86 57.74 57.93 0.0M
2021-12-10 58.90 59.67 57.74 58.51 0.0M
2021-12-09 57.54 59.86 57.16 58.32 0.0M
2021-12-08 57.54 58.70 57.16 58.12 0.0M
2021-12-07 56.77 64.30 56.00 58.32 0.1M
2021-12-06 58.90 59.86 55.23 56.77 0.1M
2021-12-03 58.90 60.63 57.74 58.90 0.0M
2021-12-02 61.41 61.41 56.96 59.86 0.1M
2021-12-01 59.09 61.79 59.09 61.41 0.0M
2021-11-30 62.18 62.56 58.90 59.09 0.0M
2021-11-29 61.98 63.72 61.79 62.18 0.0M
2021-11-26 65.65 65.65 58.90 63.14 0.1M
2021-11-25 66.62 75.89 61.98 67.01 0.1M
2021-11-24 66.62 67.58 65.27 67.39 0.0M
2021-11-23 71.45 71.83 64.49 65.27 0.1M
2021-11-22 72.03 72.03 67.78 67.97 0.0M
2021-11-19 71.25 72.61 69.52 72.03 0.0M
2021-11-18 69.71 71.25 68.16 71.25 0.0M
2021-11-17 70.29 70.48 67.20 69.52 0.0M
2021-11-16 64.69 70.87 62.95 70.29 0.0M
2021-11-15 63.72 65.46 63.72 65.07 0.0M
2021-11-12 62.37 65.46 62.18 63.72 0.0M
2021-11-11 61.60 62.56 60.25 62.18 0.0M
2021-11-10 62.37 62.56 61.41 61.60 0.0M
2021-11-09 63.53 63.53 61.02 62.37 0.0M
2021-11-08 63.53 65.65 61.79 63.72 0.0M
2021-11-05 60.83 63.72 60.05 63.53 0.0M
2021-11-04 63.53 64.69 60.83 60.83 0.0M
2021-11-03 62.76 64.30 60.44 63.14 0.0M
2021-11-02 59.09 62.37 58.51 62.37 0.0M
2021-11-01 55.23 61.21 55.23 58.32 0.1M
2021-10-29 54.07 56.58 54.07 55.03 0.0M
2021-10-28 57.54 58.70 54.65 54.65 0.1M
2021-10-27 59.09 62.56 56.00 57.54 0.1M
2021-10-26 56.96 59.47 56.96 59.09 0.0M
2021-10-25 57.93 58.70 55.42 56.96 0.0M
2021-10-22 59.28 60.44 57.93 57.93 0.1M
2021-10-21 55.03 59.47 54.07 59.09 0.1M
2021-10-20 54.07 57.35 51.94 55.81 0.1M
2021-10-19 56.00 56.38 53.30 54.07 0.1M
2021-10-18 58.90 59.28 54.84 56.00 0.1M
2021-10-15 59.86 61.21 56.96 58.70 0.0M
2021-10-14 61.02 61.21 58.12 59.86 0.0M
2021-10-13 58.51 61.21 56.77 61.02 0.0M
2021-10-12 57.93 60.05 56.00 58.51 0.1M
2021-10-11 64.49 64.49 57.35 57.93 0.1M
2021-10-08 67.58 67.58 63.72 64.69 0.1M
2021-10-07 72.41 74.34 68.55 69.32 0.1M
2021-10-06 73.57 74.34 70.09 72.41 0.0M
2021-10-05 74.15 75.31 72.03 74.34 0.1M
2021-10-04 70.67 75.89 68.55 74.15 0.1M
2021-10-01 64.69 71.83 62.56 71.45 0.2M
2021-09-30 65.65 66.23 63.34 65.07 0.0M
2021-09-29 66.43 67.39 64.11 65.65 0.0M
2021-09-28 64.69 68.55 60.83 66.43 0.1M
2021-09-27 67.39 67.39 63.72 64.69 0.0M
2021-09-24 66.43 67.20 64.88 66.81 0.0M
2021-09-23 65.46 68.36 64.88 66.43 0.0M
2021-09-22 65.85 67.58 64.30 65.46 0.0M
2021-09-21 64.49 67.78 61.79 65.27 0.1M
2021-09-20 68.94 69.13 62.95 64.88 0.1M
2021-09-17 67.97 70.67 65.07 69.13 0.0M
2021-09-16 68.74 70.87 67.01 68.74 0.1M
2021-09-15 72.22 72.80 69.71 72.22 0.0M
2021-09-14 72.03 74.15 69.52 71.64 0.0M
2021-09-13 68.55 72.99 68.55 72.03 0.1M
2021-09-10 66.23 71.06 65.65 68.55 0.1M
2021-09-09 70.67 71.45 66.81 67.39 0.1M
2021-09-08 72.80 73.96 67.97 71.06 0.2M
2021-09-07 73.57 76.47 72.22 72.41 0.2M
2021-09-06 83.61 84.00 73.57 74.34 0.7M
2021-09-03 85.74 91.14 80.91 83.23 0.4M
2021-09-02 77.05 86.89 77.05 86.89 0.3M
2021-09-01 78.59 78.78 74.92 76.85 0.1M
2021-08-31 77.82 82.07 73.96 79.17 0.2M
2021-08-30 84.38 88.63 76.27 77.05 0.9M
2021-08-27 65.85 82.26 65.27 81.10 1.3M
2021-08-26 66.23 71.25 63.34 63.53 0.3M
2021-08-25 70.48 74.92 67.20 67.20 0.6M
2021-08-24 74.34 85.35 71.64 72.61 1.4M
2021-08-23 60.25 91.72 53.10 77.24 3.8M
2021-08-20 31.48 32.44 29.54 30.99 0.0M
2021-08-19 33.41 33.41 29.93 31.48 0.0M
2021-08-18 34.28 35.05 32.92 33.50 0.0M
2021-08-17 35.63 35.63 33.31 34.28 0.0M
2021-08-16 34.76 36.11 34.08 35.72 0.0M
2021-08-13 35.34 35.34 33.60 34.76 0.0M
2021-08-12 35.53 35.72 34.08 35.34 0.0M
2021-08-11 34.18 36.50 32.44 35.34 0.0M
2021-08-10 34.37 35.34 33.79 34.28 0.0M
2021-08-09 34.08 37.27 33.79 34.37 0.0M
2021-08-06 35.72 35.72 32.25 33.79 0.0M
2021-08-05 34.66 35.34 33.60 34.95 0.0M
2021-08-04 37.46 37.46 34.18 34.66 0.1M
2021-08-03 34.95 39.39 34.76 37.46 0.1M
2021-08-02 36.69 36.69 33.02 34.28 0.1M
2021-07-30 35.72 36.88 34.56 36.69 0.1M
2021-07-29 29.83 35.14 28.10 34.56 0.2M
2021-07-28 29.74 30.80 28.00 29.83 0.0M
2021-07-27 29.93 31.09 28.00 29.74 0.0M
2021-07-26 27.81 30.51 27.81 29.93 0.0M
2021-07-23 27.61 28.00 26.94 27.81 0.0M
2021-07-22 28.77 28.77 26.16 27.61 0.0M
2021-07-21 26.91 27.52 26.55 27.28 0.0M
2021-07-20 26.91 28.00 25.95 26.91 0.0M
2021-07-19 26.07 28.96 25.10 26.91 0.0M
2021-07-16 25.95 26.19 25.10 25.83 0.0M
2021-07-15 25.34 26.31 25.34 25.95 0.0M
2021-07-14 25.34 26.31 24.74 25.34 0.0M
2021-07-13 27.03 27.64 25.10 25.46 0.0M
2021-07-12 25.22 27.28 25.10 26.91 0.1M
2021-07-09 24.14 25.10 23.85 25.10 0.0M
2021-07-08 22.88 25.10 22.88 23.85 0.0M
2021-07-07 22.93 23.08 22.50 22.88 0.0M
2021-07-06 22.88 23.17 22.35 23.08 0.0M
2021-07-05 22.50 23.32 22.45 22.59 0.0M
2021-07-02 22.16 22.54 21.63 22.50 0.0M
2021-07-01 22.01 22.21 20.57 22.21 0.0M
2021-06-30 22.40 23.03 20.76 21.14 0.0M
2021-06-29 22.40 22.45 21.77 22.06 0.0M
2021-06-28 21.10 22.35 20.85 21.96 0.0M
2021-06-24 20.42 21.10 20.42 21.10 0.0M
2021-06-23 20.57 21.53 20.37 20.71 0.0M
2021-06-22 20.13 20.76 19.65 20.66 0.0M
2021-06-21 20.28 20.66 19.60 20.03 0.0M
2021-06-18 20.85 20.85 19.84 20.23 0.0M
2021-06-17 20.85 21.00 20.42 20.90 0.0M
2021-06-16 20.76 20.95 20.28 20.85 0.0M
2021-06-15 20.13 20.95 19.55 20.90 0.0M
2021-06-14 19.79 20.28 19.55 20.28 0.0M
2021-06-11 19.94 20.47 19.65 19.79 0.0M
2021-06-10 20.76 20.76 19.45 19.94 0.0M
2021-06-09 20.95 21.05 19.99 20.76 0.0M
2021-06-08 21.14 21.14 20.28 20.85 0.0M
2021-06-07 21.34 21.72 20.47 21.14 0.0M
2021-06-04 20.81 21.43 20.03 21.43 0.0M
2021-06-03 21.43 21.43 20.42 20.76 0.0M
2021-06-02 20.71 22.11 20.03 21.43 0.0M
2021-06-01 21.24 21.43 20.37 20.71 0.0M
2021-05-31 21.96 21.96 20.52 20.71 0.0M
2021-05-28 21.39 22.45 21.39 21.82 0.0M
2021-05-27 21.72 22.16 21.19 21.39 0.0M
2021-05-26 20.03 23.41 19.74 21.77 0.0M
2021-05-25 20.28 20.76 19.07 20.03 0.0M
2021-05-24 19.07 21.48 19.07 20.28 0.0M
2021-05-21 18.49 19.02 18.15 19.02 0.0M
2021-05-20 18.44 19.02 17.91 18.54 0.0M
2021-05-19 19.26 19.26 18.34 18.44 0.0M
2021-05-18 19.31 19.31 18.39 19.07 0.0M
2021-05-17 19.07 19.07 18.34 18.63 0.0M
2021-05-14 19.44 20.11 18.82 19.06 0.0M
2021-05-12 20.35 20.35 19.54 19.78 0.0M
2021-05-11 20.88 20.88 19.68 20.40 0.0M
2021-05-10 21.70 21.70 20.55 20.88 0.0M
2021-05-07 21.36 21.70 20.40 21.70 0.0M
2021-05-06 20.83 21.51 20.35 21.36 0.0M
2021-05-05 21.51 21.99 20.64 20.88 0.0M
2021-05-04 21.75 24.96 21.27 21.31 0.1M
2021-05-03 21.03 22.23 21.03 21.65 0.0M
2021-04-30 21.60 21.79 20.98 21.03 0.0M
2021-04-29 22.66 22.66 21.60 21.60 0.0M
2021-04-28 22.66 23.33 22.27 22.75 0.0M
2021-04-27 22.32 22.66 21.65 22.66 0.0M
2021-04-26 22.56 23.04 21.07 22.32 0.0M
2021-04-23 21.60 22.61 20.83 22.56 0.0M
2021-04-22 21.60 21.79 20.93 21.60 0.0M
2021-04-21 22.13 22.13 20.69 21.46 0.0M
2021-04-20 23.57 23.62 21.55 22.18 0.0M
2021-04-19 22.80 24.84 21.60 22.95 0.1M
2021-04-16 21.60 23.57 21.60 22.56 0.1M
2021-04-15 19.97 22.13 19.97 21.60 0.1M
2021-04-14 18.86 19.06 18.10 18.91 0.0M
2021-04-13 18.00 19.87 18.00 18.86 0.0M
2021-04-12 18.24 18.72 17.86 18.00 0.0M
2021-04-09 18.53 18.72 17.28 18.24 0.1M
2021-04-08 19.30 19.30 18.10 18.91 0.1M
2021-04-07 18.82 20.16 17.86 19.34 0.1M
2021-04-06 18.58 18.82 17.28 18.82 0.1M
2021-04-01 18.14 19.15 17.90 18.67 0.0M
2021-03-31 18.58 18.58 17.76 18.14 0.0M
2021-03-30 18.86 19.15 18.43 18.67 0.0M
2021-03-29 18.24 19.01 18.24 18.86 0.0M
2021-03-26 19.83 19.83 17.86 18.29 0.3M
2021-03-25 20.64 21.31 19.30 19.83 0.1M
2021-03-24 21.36 21.36 20.31 20.59 0.0M
2021-03-23 20.83 22.18 20.45 20.64 0.0M
2021-03-22 20.88 22.27 20.64 20.83 0.0M
2021-03-19 21.36 22.03 20.35 21.31 0.1M
2021-03-18 22.18 22.51 21.36 21.79 0.0M
2021-03-17 23.04 23.14 21.84 22.13 0.0M
2021-03-16 23.19 24.00 21.99 22.75 0.0M
2021-03-15 22.32 24.00 21.22 23.19 0.2M
2021-03-12 23.86 23.86 22.08 22.32 0.2M
2021-03-11 23.14 24.24 23.14 23.86 0.0M
2021-03-10 24.12 24.84 23.14 23.76 0.0M
2021-03-09 23.95 27.24 23.76 24.00 0.0M
2021-03-08 25.68 26.28 23.52 23.95 0.1M
2021-03-05 26.40 27.36 25.44 25.44 0.0M
2021-03-04 24.72 28.80 24.24 26.16 0.2M
2021-03-03 21.60 24.96 20.79 24.24 0.1M
2021-03-02 22.71 22.71 21.12 21.60 0.0M
2021-03-01 22.27 22.80 21.36 21.65 0.0M
2021-02-26 21.51 23.76 19.20 22.03 0.1M
2021-02-25 23.52 23.62 21.84 22.27 0.0M
2021-02-24 22.56 23.86 22.56 23.19 0.0M
2021-02-23 24.48 24.48 22.13 22.56 0.1M
2021-02-22 24.84 24.84 23.09 24.36 0.0M
2021-02-19 22.99 24.72 22.71 24.48 0.0M
2021-02-18 23.95 24.12 22.95 22.99 0.0M
2021-02-17 23.95 24.36 23.33 23.95 0.0M
2021-02-16 24.48 24.72 22.85 24.48 0.0M
2021-02-15 24.72 25.80 23.67 24.60 0.0M
2021-02-12 23.04 24.84 21.79 24.72 0.1M
2021-02-11 20.59 23.04 20.59 22.80 0.1M
2021-02-10 20.45 20.64 20.16 20.64 0.0M
2021-02-09 20.35 20.64 20.11 20.16 0.0M
2021-02-08 20.59 20.64 19.87 20.55 0.0M
2021-02-05 21.22 21.22 19.83 20.59 0.1M
2021-02-04 21.41 21.55 20.88 21.22 0.0M
2021-02-03 21.12 21.84 20.59 21.31 0.0M
2021-02-02 19.83 22.08 19.25 21.12 0.2M
2021-02-01 21.75 21.75 19.54 19.83 0.3M
2021-01-29 21.79 22.27 20.88 21.84 0.0M
2021-01-28 22.32 22.56 19.92 22.27 0.1M
2021-01-27 22.66 24.00 21.75 22.47 0.0M
2021-01-26 22.42 23.95 21.12 22.66 0.0M
2021-01-25 24.48 25.08 21.65 21.89 0.1M
2021-01-22 23.76 24.24 22.90 24.00 0.1M
2021-01-21 22.42 23.57 22.42 23.43 0.1M
2021-01-20 19.20 22.80 19.20 22.42 0.3M
2021-01-19 19.39 19.49 18.67 19.20 0.1M
2021-01-18 18.86 19.54 18.10 19.39 0.1M
2021-01-15 19.15 19.15 18.05 18.96 0.0M
2021-01-14 19.44 19.44 18.00 19.15 0.0M
2021-01-13 19.20 19.34 18.96 19.30 0.0M
2021-01-12 19.15 19.68 18.43 19.20 0.1M
2021-01-11 18.00 19.68 17.81 19.20 0.1M
2021-01-08 19.20 19.20 18.24 18.48 0.1M
2021-01-07 19.20 19.59 18.91 19.20 0.0M
2021-01-05 19.92 19.92 19.15 19.20 0.1M
2021-01-04 18.72 20.11 17.09 19.83 0.1M