Mail

BIOWKS.ST - Bio-Works Technologies AB (publ)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in SEKScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	14,95	15,40	14,35	15,15	15,15	16.954
01 giu 2023	15,20	15,50	14,75	14,75	14,75	138.723
31 mag 2023	-	-	-	-	-	-
30 mag 2023	15,05	15,30	14,45	14,95	14,95	66.039
29 mag 2023	16,35	16,35	14,50	15,00	15,00	186.339
26 mag 2023	16,00	16,95	15,15	16,35	16,35	136.018
25 mag 2023	15,30	15,80	15,10	15,50	15,50	3.335
24 mag 2023	15,55	16,05	15,50	15,80	15,80	21.818
23 mag 2023	16,20	16,85	15,55	15,55	15,55	18.310
22 mag 2023	16,35	16,95	15,85	16,00	16,00	38.457
19 mag 2023	16,25	16,95	16,00	16,35	16,35	3.616
17 mag 2023	16,35	16,80	16,30	16,30	16,30	6.020
16 mag 2023	17,00	17,20	16,30	16,60	16,60	20.571
15 mag 2023	16,30	17,20	16,30	16,90	16,90	3.359
12 mag 2023	16,45	17,05	16,45	16,55	16,55	6.818
11 mag 2023	17,10	17,20	16,70	17,00	17,00	47.332
10 mag 2023	16,45	17,15	16,40	16,95	16,95	22.498
09 mag 2023	16,45	16,95	16,40	16,85	16,85	15.943
08 mag 2023	16,80	16,80	16,25	16,35	16,35	7.361
05 mag 2023	16,80	16,80	16,00	16,20	16,20	28.008
04 mag 2023	15,95	16,50	15,40	16,20	16,20	76.689
03 mag 2023	16,95	16,95	15,20	16,35	16,35	76.499
02 mag 2023	17,00	17,35	16,55	16,95	16,95	53.542
28 apr 2023	17,35	17,35	16,65	17,35	17,35	44.346
27 apr 2023	18,95	18,95	16,95	17,35	17,35	20.212
26 apr 2023	18,20	18,30	17,60	17,95	17,95	11.596
25 apr 2023	18,65	18,65	17,70	18,10	18,10	50.846
24 apr 2023	19,80	19,80	18,45	18,75	18,75	15.191
21 apr 2023	18,50	19,00	18,50	19,00	19,00	6.819
20 apr 2023	19,85	19,85	18,50	18,90	18,90	7.610
19 apr 2023	19,05	19,50	18,70	18,75	18,75	19.191
18 apr 2023	19,40	19,40	18,95	19,05	19,05	9.966
17 apr 2023	19,25	19,50	18,90	19,40	19,40	18.191
14 apr 2023	18,90	19,65	18,60	19,50	19,50	28.520
13 apr 2023	19,85	19,85	18,55	18,90	18,90	7.852
12 apr 2023	18,55	19,00	18,55	19,00	19,00	3.817
11 apr 2023	18,70	19,85	18,65	18,65	18,65	28.216
06 apr 2023	19,20	19,20	18,65	18,65	18,65	1.739
05 apr 2023	18,90	19,40	18,70	18,95	18,95	41.779
04 apr 2023	19,15	19,45	18,70	19,05	19,05	9.269
03 apr 2023	19,80	19,80	19,25	19,65	19,65	2.447
31 mar 2023	19,68	19,80	19,00	19,80	19,80	49.794
30 mar 2023	19,90	19,90	19,00	19,48	19,48	5.292
29 mar 2023	19,00	19,50	18,84	19,50	19,50	3.834
28 mar 2023	19,88	19,88	19,00	19,00	19,00	4.618
27 mar 2023	19,64	19,64	18,92	19,64	19,64	7.499
24 mar 2023	18,90	19,88	18,90	19,48	19,48	5.568
23 mar 2023	18,90	18,92	18,90	18,90	18,90	5.097
22 mar 2023	18,92	19,34	18,90	19,00	19,00	20.004
21 mar 2023	18,88	19,60	18,88	19,20	19,20	5.796
20 mar 2023	19,54	19,54	18,84	18,84	18,84	19.764
17 mar 2023	19,46	20,20	19,22	19,74	19,74	10.147
16 mar 2023	19,00	19,76	18,98	19,46	19,46	28.380
15 mar 2023	19,10	19,80	18,94	19,78	19,78	9.408
14 mar 2023	19,20	19,60	18,52	19,38	19,38	15.451
13 mar 2023	19,04	19,70	18,68	19,20	19,20	60.113
10 mar 2023	20,15	20,15	19,10	19,92	19,92	38.805
09 mar 2023	20,05	21,40	19,10	20,30	20,30	17.245
08 mar 2023	19,90	20,50	19,76	20,00	20,00	10.659
07 mar 2023	20,90	20,90	19,84	19,90	19,90	16.238
06 mar 2023	20,95	21,70	20,80	20,80	20,80	107.038
03 mar 2023	20,70	21,00	20,65	20,75	20,75	4.557
02 mar 2023	20,65	21,00	20,65	20,70	20,70	7.901
01 mar 2023	21,45	21,45	20,60	21,00	21,00	3.587
28 feb 2023	20,70	21,15	20,70	21,05	21,05	4.206
27 feb 2023	21,00	21,50	20,70	20,70	20,70	28.367
24 feb 2023	22,30	22,30	21,00	21,00	21,00	21.049
23 feb 2023	22,25	22,25	21,25	22,20	22,20	12.743
22 feb 2023	22,35	22,55	20,80	22,30	22,30	74.695
21 feb 2023	23,50	23,50	21,00	22,35	22,35	116.255
20 feb 2023	22,35	23,75	22,25	23,00	23,00	58.354
17 feb 2023	22,60	23,85	21,05	22,00	22,00	131.476
16 feb 2023	21,20	22,65	21,20	22,30	22,30	45.452
15 feb 2023	20,45	21,95	20,45	21,95	21,95	11.200
14 feb 2023	20,70	21,00	20,00	20,60	20,60	25.065
13 feb 2023	19,94	20,95	19,94	20,60	20,60	2.293
10 feb 2023	21,00	21,50	19,92	20,10	20,10	21.025
09 feb 2023	20,85	21,55	20,55	20,55	20,55	9.862
08 feb 2023	19,86	21,65	19,86	20,85	20,85	34.692
07 feb 2023	20,85	21,50	20,00	20,40	20,40	119.320
06 feb 2023	21,05	22,40	20,55	20,85	20,85	34.369
03 feb 2023	21,90	21,95	21,05	21,05	21,05	4.976
02 feb 2023	21,80	22,50	21,25	21,90	21,90	9.272
01 feb 2023	21,60	21,65	20,90	21,65	21,65	10.035
31 gen 2023	20,85	21,65	20,50	21,60	21,60	34.264
30 gen 2023	21,15	21,15	20,80	20,95	20,95	1.443
27 gen 2023	21,75	21,75	20,70	20,80	20,80	9.080
26 gen 2023	21,00	21,75	20,65	21,75	21,75	2.788
25 gen 2023	21,00	21,50	21,00	21,10	21,10	3.289
24 gen 2023	20,90	21,65	20,80	21,00	21,00	3.410
23 gen 2023	21,35	21,35	20,75	20,80	20,80	3.899
20 gen 2023	20,65	21,95	20,50	21,35	21,35	26.354
19 gen 2023	20,60	20,65	20,50	20,65	20,65	107.463
18 gen 2023	21,15	21,15	20,50	20,50	20,50	29.275
17 gen 2023	21,55	21,55	21,05	21,15	21,15	4.749
16 gen 2023	21,80	21,80	21,10	21,60	21,60	3.198
13 gen 2023	21,15	22,05	20,85	21,95	21,95	13.872
12 gen 2023	22,00	22,00	20,45	21,15	21,15	16.118
11 gen 2023	21,20	21,20	20,55	21,20	21,20	13.520
10 gen 2023	20,50	21,20	19,90	21,20	21,20	21.382
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...