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

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

Aggiungi a watchlist

18,00

+1,22

(+7,27%)

Alla chiusura: 05:29PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in SEK

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 mag 2022	16,70	18,00	16,70	18,00	18,00	9.344
25 mag 2022	17,08	17,08	16,54	16,78	16,78	18.930
24 mag 2022	17,54	17,54	16,50	17,00	17,00	16.222
23 mag 2022	18,80	18,80	17,30	17,58	17,58	27.181
20 mag 2022	17,90	20,15	17,90	18,80	18,80	97.039
19 mag 2022	17,00	17,60	16,62	17,60	17,60	105.124
18 mag 2022	16,68	17,34	16,26	16,82	16,82	106.235
17 mag 2022	15,94	17,82	15,94	16,10	16,10	60.797
16 mag 2022	15,62	17,82	15,62	15,90	15,90	34.723
13 mag 2022	15,48	15,48	15,00	15,24	15,24	18.869
12 mag 2022	14,46	15,48	14,20	15,48	15,48	48.368
11 mag 2022	14,62	15,14	14,42	15,12	15,12	43.304
10 mag 2022	15,10	15,10	14,26	14,62	14,62	61.888
09 mag 2022	15,80	15,98	15,14	15,34	15,34	31.391
06 mag 2022	16,02	16,44	15,14	16,40	16,40	50.133
05 mag 2022	17,26	17,66	15,40	17,00	17,00	43.106
04 mag 2022	16,50	17,66	16,50	17,26	17,26	43.126
03 mag 2022	17,06	17,16	16,36	16,96	16,96	36.683
02 mag 2022	16,96	17,26	16,70	17,06	17,06	27.902
29 apr 2022	17,00	17,36	16,24	16,96	16,96	26.902
28 apr 2022	17,48	17,88	16,78	17,38	17,38	27.646
27 apr 2022	17,08	17,56	16,88	17,50	17,50	6.326
26 apr 2022	17,92	18,18	16,02	17,38	17,38	110.554
25 apr 2022	18,00	18,48	17,80	17,94	17,94	33.543
22 apr 2022	18,90	19,06	18,04	18,66	18,66	50.123
21 apr 2022	18,24	19,06	18,24	18,58	18,58	125.642
20 apr 2022	18,50	18,50	17,88	17,92	17,92	24.415
19 apr 2022	18,98	18,98	17,84	18,50	18,50	26.794
14 apr 2022	19,50	19,50	18,78	18,96	18,96	2.419
13 apr 2022	18,90	19,24	17,72	18,72	18,72	12.567
12 apr 2022	18,84	19,20	18,64	18,64	18,64	9.832
11 apr 2022	19,50	19,50	18,70	18,94	18,94	4.842
08 apr 2022	18,68	19,50	18,64	19,50	19,50	20.427
07 apr 2022	19,50	19,80	18,94	19,02	19,02	19.268
06 apr 2022	20,00	20,00	18,88	19,50	19,50	12.916
05 apr 2022	19,80	20,20	19,50	19,88	19,88	39.031
04 apr 2022	19,16	20,30	19,16	19,80	19,80	14.821
01 apr 2022	19,70	20,45	19,12	20,30	20,30	67.924
31 mar 2022	18,85	20,80	18,85	19,70	19,70	75.643
30 mar 2022	19,45	19,75	18,85	19,30	19,30	78.934
29 mar 2022	19,55	19,55	18,20	18,70	18,70	58.518
28 mar 2022	18,70	19,65	18,35	18,95	18,95	39.021
25 mar 2022	18,85	18,85	18,30	18,60	18,60	17.603
24 mar 2022	18,50	18,65	17,95	18,60	18,60	255.511
23 mar 2022	18,50	18,75	18,15	18,40	18,40	32.459
22 mar 2022	18,15	18,80	18,15	18,40	18,40	4.095
21 mar 2022	19,05	19,65	18,10	18,10	18,10	50.838
18 mar 2022	19,00	19,60	18,75	19,05	19,05	25.670
17 mar 2022	19,05	19,60	18,90	19,00	19,00	13.459
16 mar 2022	18,25	19,35	18,25	19,25	19,25	38.659
15 mar 2022	18,85	18,85	18,05	18,20	18,20	45.649
14 mar 2022	19,35	20,10	18,85	18,85	18,85	46.082
11 mar 2022	18,90	19,25	18,90	19,20	19,20	28.053
10 mar 2022	19,20	19,25	18,55	18,90	18,90	13.770
09 mar 2022	17,85	20,10	17,60	18,40	18,40	69.907
08 mar 2022	17,20	17,55	17,05	17,05	17,05	13.985
07 mar 2022	17,40	17,40	16,35	17,20	17,20	33.830
04 mar 2022	17,50	17,90	16,35	17,40	17,40	46.493
03 mar 2022	17,40	19,90	17,10	17,55	17,55	41.110
02 mar 2022	17,15	17,85	16,70	17,40	17,40	40.271
01 mar 2022	19,45	19,45	17,20	17,50	17,50	21.497
28 feb 2022	17,15	17,90	17,15	17,85	17,85	38.085
25 feb 2022	17,35	18,20	17,30	17,80	17,80	66.417
24 feb 2022	17,45	18,00	15,85	17,30	17,30	112.758
23 feb 2022	17,90	20,10	17,40	18,80	18,80	32.936
22 feb 2022	18,00	20,10	17,20	18,35	18,35	73.449
21 feb 2022	18,30	20,00	17,10	18,55	18,55	137.789
18 feb 2022	18,75	19,20	18,30	18,80	18,80	68.206
17 feb 2022	19,15	19,35	18,65	18,75	18,75	78.522
16 feb 2022	19,85	19,85	18,75	19,10	19,10	26.638
15 feb 2022	19,25	20,40	19,15	19,40	19,40	59.573
14 feb 2022	19,90	19,90	18,50	19,25	19,25	57.646
11 feb 2022	20,00	20,10	19,70	20,10	20,10	43.174
10 feb 2022	20,60	20,80	20,00	20,10	20,10	33.139
09 feb 2022	20,20	20,40	19,80	20,40	20,40	23.448
08 feb 2022	20,30	20,50	19,90	20,20	20,20	6.584
07 feb 2022	20,10	20,50	19,80	20,20	20,20	34.402
04 feb 2022	20,50	20,60	19,80	20,40	20,40	63.926
03 feb 2022	20,60	21,00	20,10	20,50	20,50	44.108
02 feb 2022	21,90	21,90	21,20	21,20	21,20	37.073
01 feb 2022	22,50	22,50	20,90	21,20	21,20	89.036
31 gen 2022	20,80	22,00	20,80	21,20	21,20	68.797
28 gen 2022	21,30	21,30	20,60	20,60	20,60	29.627
27 gen 2022	20,50	21,00	19,85	20,80	20,80	99.618
26 gen 2022	21,30	21,50	20,50	20,60	20,60	52.664
25 gen 2022	20,30	20,60	19,90	20,30	20,30	68.474
24 gen 2022	21,00	21,00	19,70	20,30	20,30	154.394
21 gen 2022	21,00	21,60	20,30	21,00	21,00	119.583
20 gen 2022	21,70	22,30	20,80	22,00	22,00	84.817
19 gen 2022	21,00	21,90	21,00	21,70	21,70	91.723
18 gen 2022	22,50	22,50	20,60	21,60	21,60	189.410
17 gen 2022	22,90	22,90	21,90	22,50	22,50	59.688
14 gen 2022	23,80	23,80	22,50	23,10	23,10	50.939
13 gen 2022	24,00	25,00	23,80	24,10	24,10	81.957
12 gen 2022	24,30	25,10	23,70	24,30	24,30	114.617
11 gen 2022	24,60	24,90	23,40	24,30	24,30	151.551
10 gen 2022	26,00	26,00	23,40	24,60	24,60	67.934
07 gen 2022	26,80	26,90	25,20	25,30	25,30	93.560
05 gen 2022	27,00	27,00	26,00	26,80	26,80	43.352
04 gen 2022	27,00	27,50	26,10	26,40	26,40	42.863
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...

FTSE MIB24.636,26+89,76(+0,37%)

Dow Jones33.212,96+575,77(+1,76%)

Nasdaq 12.131,13+390,48(+3,33%)

Nikkei 22526.781,68+176,84(+0,66%)

Petrolio115,07+0,98(+0,86%)

BTC-EUR27.046,55+141,57(+0,53%)

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

FTSE MIB
24.636,26
+89,76(+0,37%)

Dow Jones
33.212,96
+575,77(+1,76%)

Nasdaq
12.131,13
+390,48(+3,33%)

Nikkei 225
26.781,68
+176,84(+0,66%)

Petrolio
115,07
+0,98(+0,86%)

BTC-EUR
27.046,55
+141,57(+0,53%)