Stockholm - Delayed Quote SEK

Biovica International AB (publ) (BIOVIC-B.ST)

0.7760
-0.1060
(-12.02%)
At close: May 9 at 5:29:42 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.88800.88800.68800.77600.7760546,615
May 8, 20250.88400.89800.82600.88200.882036,000
May 7, 20250.92200.92600.85000.88400.8840145,113
May 6, 20250.91800.92200.76600.83200.8320140,570
May 5, 20250.75400.99600.75400.83800.838088,398
May 2, 20250.71001.05000.65000.80000.8000326,636
Apr 30, 20250.65200.70400.65000.70000.700067,674
Apr 29, 20250.67800.73800.67800.72400.724068,610
Apr 28, 20250.75000.75000.66000.72800.7280175,607
Apr 25, 20250.66400.75000.62000.69800.6980134,992
Apr 24, 20250.70000.71000.61000.64000.640090,080
Apr 23, 20250.79000.99000.60000.66000.6600949,676
Apr 22, 20250.73800.80000.64000.79400.7940314,851
Apr 17, 20250.76000.84600.72000.80200.8020155,864
Apr 16, 20250.78800.78800.73400.75800.758068,652
Apr 15, 20250.78600.79200.70000.72000.7200118,336
Apr 14, 20250.71000.80000.71000.78600.786076,593
Apr 11, 20250.80400.89400.70000.70000.7000123,375
Apr 10, 20250.82200.90000.70000.80000.8000288,354
Apr 9, 20250.89000.89000.79000.82200.822026,303
Apr 8, 20250.91200.94800.76000.89200.892048,399
Apr 7, 20250.80400.99400.50000.90200.9020612,700
Apr 4, 20250.93500.93500.80000.86000.8600449,766
Apr 3, 20250.96000.96000.92500.93500.935074,795
Apr 2, 20251.00001.07000.96000.96700.967047,720
Apr 1, 20250.97701.03600.93901.01201.012088,095
Mar 31, 20251.00001.02800.93300.94100.941033,884
Mar 28, 20251.04801.04800.97300.99800.998042,704
Mar 27, 20251.04001.04000.95300.96000.9600139,584
Mar 26, 20250.96501.07800.96500.98700.9870156,455
Mar 25, 20250.96200.99900.94100.96200.9620179,006
Mar 24, 20250.95000.98000.90100.96200.9620429,560
Mar 21, 20250.82800.91900.82800.90000.9000326,182
Mar 20, 20250.95400.99000.75100.82800.8280710,145
Mar 19, 20251.05401.05400.95001.00001.0000166,447
Mar 18, 20251.03001.05601.00001.03001.0300108,167
Mar 17, 20251.10801.10800.90001.00001.0000618,306
Mar 14, 20251.17401.20800.98501.11401.11401,051,304
Mar 13, 20251.30001.30000.85001.20001.20002,103,672
Mar 12, 20251.69601.69801.52001.53801.5380217,407
Mar 11, 20251.79001.88801.49801.66801.6680342,289
Mar 10, 20251.90002.00001.75201.78801.7880417,371
Mar 7, 20251.86001.92001.83001.89601.896054,815
Mar 6, 20251.94401.99001.84201.87201.8720137,411
Mar 5, 20251.99001.99001.85801.90001.9000155,975
Mar 4, 20251.94001.99001.83201.84201.8420126,600
Mar 3, 20251.84001.99001.83001.90801.9080212,334
Feb 28, 20251.80002.24001.77801.85001.8500404,687
Feb 27, 20251.80201.89801.76601.80001.8000182,454
Feb 26, 20251.94401.94401.75601.82201.8220117,495
Feb 25, 20251.99402.04501.75001.84001.8400217,977
Feb 24, 20251.94602.05001.93201.99601.996049,527
Feb 21, 20252.05002.05001.90001.92001.920061,946
Feb 20, 20252.05502.06001.82002.02002.0200234,351
Feb 19, 20251.80802.20001.75002.09502.0950640,169
Feb 18, 20251.92801.92801.76801.78201.7820424,904
Feb 17, 20251.93601.97001.85201.91001.910043,806
Feb 14, 20251.99401.99401.90001.90001.900075,965
Feb 13, 20252.07502.07501.90401.99401.994098,379
Feb 12, 20252.02002.13502.01002.01002.0100177,063
Feb 11, 20251.85602.20001.85602.02002.0200402,595
Feb 10, 20251.93001.93001.82001.85601.8560226,793
Feb 7, 20252.08002.11501.76201.93601.9360254,376
Feb 6, 20252.08002.12002.04002.05502.055051,137
Feb 5, 20252.03002.12502.02002.04002.040021,291
Feb 4, 20252.08002.08002.01002.03002.030076,558
Feb 3, 20252.17502.22002.01002.01002.0100249,482
Jan 31, 20252.05002.20002.02002.17502.1750123,979
Jan 30, 20252.35002.35002.02002.10002.1000442,857
Jan 29, 20252.20002.35002.20002.29002.2900218,136
Jan 28, 20252.16002.24502.11502.20002.2000201,956
Jan 27, 20252.08502.24502.00502.11002.1100644,959
Jan 24, 20251.82602.10001.75202.00002.0000789,844
Jan 23, 20251.80201.85001.72801.77401.7740308,810
Jan 22, 20251.89801.90001.77801.83401.8340151,468
Jan 21, 20251.98602.09501.80601.89801.8980273,923
Jan 20, 20251.79801.95001.77601.88001.880082,287
Jan 17, 20251.99401.99401.81401.83401.8340187,193
Jan 16, 20251.84201.99801.84201.99801.998087,913
Jan 15, 20251.87402.00001.83001.89001.890089,460
Jan 14, 20251.82401.92801.72601.79201.7920108,384
Jan 13, 20252.00002.00001.77201.82401.8240132,731
Jan 10, 20251.78201.97401.78001.94001.940030,580
Jan 9, 20251.80001.85001.78001.78201.7820116,289
Jan 8, 20251.88401.88401.77001.77001.7700119,717
Jan 7, 20251.93602.00001.82001.82801.8280110,259
Jan 3, 20252.00002.01501.85401.93601.936039,892
Jan 2, 20251.99802.20001.87201.99401.9940178,262
Dec 30, 20241.84402.19001.55202.00002.0000143,642
Dec 27, 20241.75001.86601.73001.84801.848043,309
Dec 23, 20241.61201.73001.54001.72601.7260428,849
Dec 20, 20241.59001.75001.53001.73801.7380139,579
Dec 19, 20241.60002.06501.40001.60001.6000805,781
Dec 18, 20241.77001.77001.62001.62001.6200291,554
Dec 17, 20241.89401.99001.75001.77001.7700310,486
Dec 16, 20242.13002.13001.85001.90401.9040400,854
Dec 13, 20242.30502.34502.10002.15502.1550237,610
Dec 12, 20242.20002.35001.85602.27502.2750922,965
Dec 11, 20242.72002.95002.70002.94502.9450221,700
Dec 10, 20242.76502.79002.65502.65502.6550232,263
Dec 9, 20242.80002.84002.68002.74002.7400171,504
Dec 6, 20242.77502.82002.63502.74502.7450320,601
Dec 5, 20242.61502.61502.50002.51002.510060,644
Dec 4, 20242.76502.76502.53002.61502.6150118,024
Dec 3, 20242.60002.83002.56002.67002.6700332,652
Dec 2, 20242.57002.97502.51002.52002.52001,065,404
Nov 29, 20242.30002.38501.98202.30002.300050,055
Nov 28, 20242.39002.39001.86002.31002.3100133,681
Nov 27, 20242.15002.35002.07002.35002.350059,983
Nov 26, 20242.02002.20002.02002.15002.1500155,430
Nov 25, 20241.86802.09501.80402.02002.0200184,537
Nov 22, 20241.74201.88601.74001.86801.868042,228
Nov 21, 20241.80201.80201.74001.80001.800025,613
Nov 20, 20241.94601.94601.63001.80201.8020417,999
Nov 19, 20241.76401.80001.65401.72001.7200212,599
Nov 18, 20241.95001.95001.70001.80001.8000183,484
Nov 15, 20241.76202.00001.64002.00002.0000131,335
Nov 14, 20241.74201.76001.65001.71001.7100264,038
Nov 13, 20241.66001.90001.65001.74401.7440256,963
Nov 12, 20241.95801.95801.65601.80001.800089,801
Nov 11, 20241.92001.92001.63801.79601.7960117,575
Nov 8, 20241.71601.98001.63601.96801.9680282,614
Nov 7, 20241.68201.89801.57001.79801.7980301,212
Nov 6, 20241.96801.96801.56401.77201.77201,384,028
Nov 5, 20241.85002.12001.80001.97001.9700337,197
Nov 4, 20242.15502.15502.01002.08002.080089,009
Nov 1, 20242.22502.22502.15002.18502.185020,796
Oct 31, 20242.27002.42502.20002.23002.230070,980
Oct 30, 20242.20002.46502.20002.34502.345062,262
Oct 29, 20242.30002.44002.20002.21002.210075,535
Oct 28, 20242.18502.50002.10002.23002.2300129,887
Oct 25, 20242.11502.18501.98402.18502.185040,323
Oct 24, 20242.13002.13001.91402.03502.0350108,289
Oct 23, 20242.09502.20502.09002.12502.125072,135
Oct 22, 20242.20002.20502.14002.20502.205020,618
Oct 21, 20242.22502.22502.08002.16502.165062,137
Oct 18, 20242.25002.25002.15502.20002.200077,755
Oct 17, 20242.40002.40002.24002.24002.240043,968
Oct 16, 20242.30002.49002.07502.35002.350034,901
Oct 15, 20242.43502.43502.30002.30002.300023,788
Oct 14, 20242.40002.54002.36502.43502.435047,901
Oct 11, 20242.40002.54002.39502.41002.410074,930
Oct 10, 20242.51502.51502.43002.48002.48003,546
Oct 9, 20242.42502.54502.42502.49502.495010,846
Oct 8, 20242.32002.57502.32002.50002.500026,861
Oct 7, 20242.49502.51502.30502.50502.505049,425
Oct 4, 20242.59502.59502.44002.50002.500061,116
Oct 3, 20242.50002.62002.50002.58002.5800272,511
Oct 2, 20242.47502.54002.41502.48002.480010,941
Oct 1, 20242.45502.59502.40502.50002.500054,400
Sep 30, 20242.58002.58002.49002.50002.500076,886
Sep 27, 20242.41002.63502.41002.58002.5800115,218
Sep 26, 20242.61002.61002.44002.56502.5650280,404
Sep 25, 20242.69502.69502.53502.61002.610099,164
Sep 24, 20242.64502.64502.55502.57002.5700190,256
Sep 23, 20242.68002.79002.64002.64502.6450148,641
Sep 20, 20242.60002.78002.60002.70002.7000107,758
Sep 19, 20242.58502.73002.50002.61002.610094,714
Sep 18, 20242.72002.76502.60502.64002.640091,370
Sep 17, 20242.86502.99502.72002.72002.7200104,666
Sep 16, 20242.75002.89502.61002.84502.8450133,006
Sep 13, 20242.75002.90002.66002.75502.7550577,337
Sep 12, 20242.70002.70002.40002.62002.6200552,999
Sep 11, 20242.60002.60002.46002.51502.5150148,099
Sep 10, 20242.70002.74002.60002.60002.6000151,561
Sep 9, 20242.79502.79502.60002.65002.650013,030
Sep 6, 20242.66502.74002.60002.60002.600058,728
Sep 5, 20242.60002.67002.60002.64502.645020,389
Sep 4, 20242.66502.69002.60002.60002.600026,729
Sep 3, 20242.75002.75002.60002.66502.665055,836
Sep 2, 20242.65002.79502.60502.61502.615034,539
Aug 30, 20242.67002.69002.60002.65502.655032,098
Aug 29, 20242.50502.68002.50002.67002.6700154,136
Aug 28, 20242.36002.58502.36002.50002.500079,295
Aug 27, 20242.59502.65002.50002.50002.5000193,263
Aug 26, 20242.63002.64002.59002.59502.595059,581
Aug 23, 20242.63002.75502.63002.68502.685066,553
Aug 22, 20242.64502.82002.64502.65002.650043,919
Aug 21, 20242.80502.83002.73002.75502.755068,846
Aug 20, 20242.69502.83502.69502.82502.825026,397
Aug 19, 20242.84502.95002.73002.78002.780022,101
Aug 16, 20242.88502.96502.80002.85002.850066,974
Aug 15, 20242.73502.89502.72002.77502.775080,469
Aug 14, 20242.67502.73502.57502.73502.735069,525
Aug 13, 20242.67002.88502.56002.68002.6800208,446
Aug 12, 20242.88502.97002.75002.85002.850063,817
Aug 9, 20242.79502.94502.63002.85002.850076,325
Aug 8, 20242.70002.77002.65002.68002.680025,428
Aug 7, 20242.82502.82502.62002.75002.750071,328
Aug 6, 20242.65002.72502.42002.65002.6500110,757
Aug 5, 20242.93002.93002.42002.65002.6500251,278
Aug 2, 20242.96002.96002.70002.89502.8950123,825
Aug 1, 20242.85003.03502.80002.96002.960040,513
Jul 31, 20242.95003.19002.85002.95002.9500184,485
Jul 30, 20242.62002.98002.62002.96002.960073,864
Jul 29, 20242.81502.86002.72502.86002.860070,516
Jul 26, 20242.85002.85002.61002.81502.8150224,027
Jul 25, 20242.59002.88002.50002.87002.8700150,263
Jul 24, 20242.75002.75002.59002.64502.645038,064
Jul 23, 20242.62002.72002.61502.72002.720018,000
Jul 22, 20242.60002.76002.56002.65002.6500135,530
Jul 19, 20242.67002.70002.55002.60002.6000102,535
Jul 18, 20242.80002.80002.50002.67002.670081,465
Jul 17, 20242.72002.80002.69502.78002.780095,459
Jul 16, 20242.53002.87502.40002.74002.7400267,515
Jul 15, 20242.33002.50002.33002.40502.405073,520
Jul 12, 20242.29502.44502.29502.36502.365086,082
Jul 11, 20242.35002.39502.26002.29502.295072,257
Jul 10, 20242.35502.44502.26002.36002.360012,308
Jul 9, 20242.31502.46002.31002.36002.3600153,143
Jul 8, 20242.48002.48002.32002.35502.355079,143
Jul 5, 20242.59502.61502.48002.48002.480033,864
Jul 4, 20242.38502.60002.38502.60002.6000103,916
Jul 3, 20242.48502.55502.33502.39002.3900151,084
Jul 2, 20242.78502.78502.46502.48002.480049,676
Jul 1, 20242.75002.79502.51502.63002.630070,587
Jun 28, 20242.70002.84002.55502.75002.7500419,758
Jun 27, 20242.78002.89002.61002.69502.6950123,800
Jun 26, 20242.72002.95002.65002.78002.7800484,198
Jun 25, 20242.77502.85002.60002.72002.7200720,924
Jun 24, 20242.65002.79002.45502.70002.7000447,700
Jun 20, 20242.64502.65002.17502.60002.6000242,854
Jun 19, 20242.22002.50001.95002.40002.4000546,799
Jun 18, 20242.48002.48002.00002.22002.2200413,133
Jun 17, 20242.64502.65502.38502.50002.5000220,304
Jun 14, 20242.58002.64502.49502.61502.6150372,421
Jun 13, 20242.43502.55002.17002.55002.5500686,806
Jun 12, 20242.55002.59502.36002.43502.4350121,561
Jun 11, 20242.59002.59002.34002.55002.5500143,384
Jun 10, 20242.30002.55002.28502.54502.5450408,780
Jun 7, 20242.20502.49002.11502.30002.3000209,778
Jun 5, 20242.48002.49502.19002.48502.4850266,501
Jun 4, 20242.52502.60002.48002.53002.5300112,101
Jun 3, 20242.40502.58002.40002.52502.5250335,039
May 31, 20242.58002.60002.28002.40002.4000319,602
May 30, 20242.30002.44002.15002.40002.4000430,363
May 29, 20242.12502.29502.10002.13002.1300184,226
May 28, 20241.80002.20001.58602.12502.1250734,960
May 27, 20241.79601.80001.71001.80001.8000128,133
May 24, 20241.77801.79201.55001.79201.7920674,697
May 23, 20241.77401.77401.65401.75001.7500140,018
May 22, 20241.70001.77801.65201.73001.7300279,117
May 21, 20241.60001.80001.52001.72001.7200181,796
May 20, 20241.65001.65001.50001.59401.5940319,658
May 17, 20241.64001.64001.56001.60001.6000102,347
May 16, 20241.59401.64001.50001.64001.6400143,191
May 15, 20241.52201.59801.50201.52001.520078,263
May 14, 20241.60001.60001.49401.53601.5360790,077
May 13, 20241.63001.69801.51401.60201.6020113,797
May 10, 20241.64001.72401.58601.63001.630058,744

Related Tickers

XSPRAY.ST Xspray Pharma AB (publ)
32.10
-8.29%
 
VICO.ST Vicore Pharma Holding AB (publ)
7.94
+4.20%
 
XBRANE.ST Xbrane Biopharma AB (publ)
0.2032
-1.26%
 
2CUREX.ST 2cureX AB (publ)
1.7700
-23.71%
 
ISOFOL.ST Isofol Medical AB (publ)
1.8580
+2.14%
 
ACTI.ST Active Biotech AB (publ)
0.0908
-0.66%
 
CANTA.ST Cantargia AB (publ)
1.6300
+5.16%
 
6IRA.F IRLAB Therapeutics AB
0.6640
-1.48%
 
DBP-B.ST Double Bond Pharmaceutical Int.
0.3750
-8.31%
 
ONCOZ.ST OncoZenge AB (publ)
4.2000
+3.32%