Bioextrax AB publ (BIOEX)

BIOEX
🏛️ 스웨덴 →
3.15
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 3.72 3.72 3.35 3.44 0.0M
2022-12-29 3.22 3.68 3.22 3.52 0.1M
2022-12-28 3.40 3.76 3.00 3.22 0.1M
2022-12-27 3.58 3.60 3.30 3.40 0.2M
2022-12-23 3.75 3.81 3.43 3.58 0.1M
2022-12-22 3.60 3.93 3.55 3.75 0.2M
2022-12-21 3.45 3.79 3.38 3.60 0.3M
2022-12-20 3.44 3.44 3.00 3.20 0.2M
2022-12-19 3.00 3.45 2.87 3.15 0.2M
2022-12-16 3.70 3.70 3.00 3.07 0.1M
2022-12-15 3.74 3.74 3.40 3.48 0.0M
2022-12-14 3.55 3.60 3.36 3.56 0.0M
2022-12-13 3.55 3.79 3.41 3.55 0.1M
2022-12-12 3.80 3.82 3.40 3.50 0.1M
2022-12-09 3.80 3.93 3.65 3.82 0.1M
2022-12-08 4.00 4.18 3.76 3.80 0.1M
2022-12-07 3.52 3.90 3.52 3.90 0.4M
2022-12-06 3.40 3.68 3.26 3.55 0.2M
2022-12-05 3.03 3.40 2.99 3.40 0.3M
2022-12-02 3.00 3.27 2.76 3.02 0.1M
2022-12-01 3.00 3.00 2.70 3.00 0.1M
2022-11-30 3.15 3.15 2.80 3.00 0.1M
2022-11-29 3.67 3.67 2.84 3.15 0.1M
2022-11-28 3.28 3.40 3.00 3.07 0.1M
2022-11-25 2.93 3.39 2.76 3.20 0.4M
2022-11-24 2.67 2.93 2.51 2.93 0.2M
2022-11-23 2.66 2.76 2.30 2.73 0.3M
2022-11-22 2.67 2.68 2.33 2.50 0.1M
2022-11-21 2.90 3.17 2.62 2.67 0.2M
2022-11-18 2.24 2.77 2.24 2.76 0.4M
2022-11-17 2.23 2.26 2.12 2.24 0.2M
2022-11-16 2.24 2.28 2.20 2.23 0.0M
2022-11-15 2.28 2.41 2.17 2.23 0.1M
2022-11-14 2.21 2.44 2.20 2.28 0.5M
2022-11-11 2.19 2.23 2.14 2.20 0.1M
2022-11-10 2.30 2.31 2.12 2.19 0.1M
2022-11-09 2.40 2.42 2.30 2.31 0.2M
2022-11-08 2.48 2.58 2.42 2.46 0.1M
2022-11-07 2.50 2.63 2.20 2.36 0.3M
2022-11-04 2.46 2.95 2.46 2.53 0.0M
2022-11-03 2.51 2.68 2.30 2.46 0.1M
2022-11-02 2.59 2.76 2.41 2.51 0.1M
2022-11-01 2.31 2.90 2.31 2.58 0.1M
2022-10-31 2.50 2.50 2.35 2.42 0.0M
2022-10-28 2.26 2.64 2.26 2.46 0.0M
2022-10-27 2.31 2.32 2.20 2.26 0.1M
2022-10-26 2.43 2.43 2.24 2.26 0.1M
2022-10-25 2.28 2.45 2.28 2.43 0.1M
2022-10-24 2.72 2.72 2.21 2.28 0.7M
2022-10-21 2.82 2.89 2.62 2.72 0.1M
2022-10-20 2.62 2.93 2.55 2.64 0.1M
2022-10-19 2.80 2.82 2.65 2.68 0.1M
2022-10-18 2.82 2.86 2.73 2.80 0.1M
2022-10-17 2.75 2.86 2.63 2.82 0.1M
2022-10-14 2.74 2.80 2.60 2.74 0.1M
2022-10-13 2.77 2.95 2.65 2.74 0.1M
2022-10-12 2.74 2.75 2.66 2.75 0.0M
2022-10-11 2.75 2.99 2.61 2.75 0.1M
2022-10-10 2.65 2.75 2.47 2.75 0.2M
2022-10-07 2.75 2.85 2.65 2.73 0.1M
2022-10-06 2.81 2.96 2.71 2.74 0.1M
2022-10-05 3.05 3.05 2.75 2.81 0.1M
2022-10-04 2.90 3.19 2.66 2.97 0.1M
2022-10-03 2.95 2.98 2.68 2.80 0.2M
2022-09-30 3.00 3.17 2.77 2.92 0.1M
2022-09-29 3.11 3.23 2.73 3.00 0.2M
2022-09-28 3.27 3.36 2.90 3.06 0.3M
2022-09-27 6.76 7.03 3.03 3.27 0.8M
2022-09-26 6.79 7.24 6.69 6.76 0.0M
2022-09-23 6.76 7.02 6.63 6.85 0.1M
2022-09-22 6.37 6.74 5.90 6.61 0.1M
2022-09-21 5.79 6.37 5.79 6.37 0.1M
2022-09-20 5.79 5.93 5.70 5.79 0.0M
2022-09-19 6.37 6.37 5.84 6.01 0.0M
2022-09-16 6.93 6.93 6.25 6.37 0.0M
2022-09-15 7.00 7.10 6.51 6.51 0.1M
2022-09-14 7.58 7.71 6.77 6.83 0.1M
2022-09-13 8.01 8.16 7.34 7.58 0.1M
2022-09-12 8.35 8.35 7.25 8.16 0.0M
2022-09-09 7.69 8.28 7.65 8.26 0.1M
2022-09-08 7.72 8.11 6.92 7.53 0.1M
2022-09-07 7.23 8.11 6.94 7.53 0.1M
2022-09-06 7.72 8.12 7.06 7.23 0.3M
2022-09-05 8.50 8.50 7.64 7.72 0.3M
2022-09-02 10.45 10.51 8.45 8.57 1.1M
2022-09-01 12.16 12.16 10.30 10.90 0.2M
2022-08-31 15.64 15.64 11.49 11.90 0.7M
2022-08-30 16.41 16.94 16.12 16.46 0.0M
2022-08-29 17.64 17.64 16.07 16.41 0.0M
2022-08-26 17.33 18.25 16.29 17.76 0.0M
2022-08-25 17.31 19.70 17.31 17.33 0.0M
2022-08-24 17.71 18.09 17.04 17.32 0.0M
2022-08-23 17.57 17.71 16.85 17.71 0.0M
2022-08-22 17.82 17.83 16.94 17.38 0.0M
2022-08-19 19.30 19.30 17.38 17.83 0.1M
2022-08-18 20.18 20.28 19.12 19.31 0.0M
2022-08-17 20.66 21.05 19.70 20.37 0.0M
2022-08-16 21.34 22.11 20.08 20.66 0.0M
2022-08-15 22.98 23.25 21.05 21.34 0.0M
2022-08-12 20.16 23.56 19.31 22.69 0.1M
2022-08-11 19.60 20.26 19.31 20.16 0.0M
2022-08-10 20.37 20.37 19.31 20.18 0.0M
2022-08-09 20.26 20.26 19.31 20.08 0.0M
2022-08-08 20.18 20.37 19.02 20.26 0.0M
2022-08-05 20.66 20.85 19.21 20.18 0.0M
2022-08-04 19.31 20.57 19.07 20.22 0.0M
2022-08-03 18.15 19.31 17.96 19.30 0.0M
2022-08-02 17.86 18.49 17.48 18.15 0.0M
2022-08-01 18.54 18.91 18.06 18.49 0.0M
2022-07-29 18.10 18.73 17.73 18.54 0.0M
2022-07-28 19.10 19.10 18.13 18.73 0.0M
2022-07-27 19.02 19.21 18.49 18.92 0.0M
2022-07-26 19.41 19.41 18.55 18.92 0.0M
2022-07-25 19.07 19.31 18.34 19.02 0.0M
2022-07-22 18.44 18.88 17.38 18.63 0.0M
2022-07-21 18.34 18.54 17.67 18.44 0.0M
2022-07-20 18.30 18.88 17.52 18.49 0.0M
2022-07-19 18.59 18.88 17.20 18.30 0.0M
2022-07-18 17.39 19.10 16.99 18.59 0.0M
2022-07-15 17.57 17.91 16.61 17.77 0.0M
2022-07-14 19.26 19.31 16.23 17.77 0.1M
2022-07-13 20.18 20.53 18.73 19.33 0.0M
2022-07-12 21.05 21.63 19.89 20.76 0.1M
2022-07-11 22.01 22.59 20.78 21.43 0.0M
2022-07-08 22.11 22.88 21.24 22.01 0.0M
2022-07-07 23.17 23.27 22.21 22.59 0.0M
2022-07-06 23.92 23.92 22.59 23.17 0.0M
2022-07-05 22.30 25.01 22.30 23.56 0.0M
2022-07-04 22.44 23.08 22.11 23.08 0.0M
2022-07-01 22.50 22.50 21.36 22.48 0.0M
2022-06-30 22.01 22.30 21.53 22.01 0.0M
2022-06-29 22.11 23.15 21.82 22.30 0.0M
2022-06-28 22.98 23.08 22.21 22.88 0.0M
2022-06-27 22.98 22.98 21.43 22.98 0.0M
2022-06-23 22.21 23.17 22.01 22.59 0.0M
2022-06-22 23.27 23.27 21.72 22.59 0.0M
2022-06-21 23.36 23.36 22.79 23.27 0.0M
2022-06-20 23.36 23.36 21.38 23.36 0.0M
2022-06-17 22.40 23.36 21.63 23.36 0.0M
2022-06-16 24.04 24.43 21.26 22.40 0.0M
2022-06-15 24.33 24.52 23.09 24.04 0.0M
2022-06-14 25.01 25.10 23.17 24.52 0.0M
2022-06-13 25.49 25.97 24.16 25.01 0.0M
2022-06-10 28.10 28.10 25.88 26.15 0.0M
2022-06-09 27.11 27.71 26.69 27.61 0.0M
2022-06-08 26.63 27.23 26.36 27.11 0.0M
2022-06-07 26.26 27.23 25.49 26.63 0.0M
2022-06-03 26.67 27.28 26.22 26.94 0.0M
2022-06-02 26.45 27.42 26.09 26.67 0.0M
2022-06-01 28.39 28.39 26.07 27.23 0.0M
2022-05-31 28.48 28.48 27.03 28.19 0.0M
2022-05-30 28.96 29.74 27.81 28.29 0.0M
2022-05-27 28.29 29.64 27.61 29.35 0.0M
2022-05-25 27.63 28.77 27.63 28.10 0.0M
2022-05-24 27.03 27.52 26.36 27.52 0.0M
2022-05-23 26.86 27.03 25.12 27.00 0.0M
2022-05-20 27.88 28.58 26.76 26.86 0.0M
2022-05-19 28.48 28.77 26.26 28.00 0.0M
2022-05-18 28.77 28.93 27.34 28.00 0.0M
2022-05-17 27.42 28.77 27.13 28.29 0.0M
2022-05-16 26.36 28.68 25.49 27.03 0.0M
2022-05-13 26.34 26.42 25.59 26.36 0.0M
2022-05-12 27.57 27.57 25.68 26.16 0.0M
2022-05-11 28.00 28.00 26.55 27.57 0.0M
2022-05-10 27.81 28.39 26.30 27.88 0.0M
2022-05-09 29.25 29.35 26.28 27.44 0.0M
2022-05-06 28.58 28.96 27.03 28.77 0.0M
2022-05-05 30.32 31.19 28.00 28.68 0.1M
2022-05-04 30.61 30.61 28.96 30.32 0.0M
2022-05-03 28.89 31.38 27.03 30.12 0.1M
2022-05-02 28.96 29.24 28.10 28.91 0.0M
2022-04-29 27.50 28.75 26.36 28.75 0.0M
2022-04-28 28.15 28.48 25.97 26.92 0.0M
2022-04-27 27.07 28.15 26.59 28.15 0.0M
2022-04-26 28.50 29.29 27.23 27.88 0.0M
2022-04-25 31.15 31.38 28.48 28.50 0.1M
2022-04-22 32.71 32.71 30.45 31.86 0.0M
2022-04-21 32.44 33.41 31.57 32.46 0.0M
2022-04-20 30.03 33.19 30.03 32.13 0.0M
2022-04-19 30.32 31.19 28.96 29.70 0.0M
2022-04-14 29.64 30.32 29.54 30.32 0.0M
2022-04-13 28.48 31.15 28.48 31.15 0.0M
2022-04-12 28.96 29.93 27.32 29.74 0.0M
2022-04-11 29.81 30.12 28.00 29.64 0.0M
2022-04-08 30.61 30.70 28.13 29.81 0.0M
2022-04-07 31.34 31.34 29.93 30.51 0.0M
2022-04-06 28.87 31.96 27.42 31.44 0.0M
2022-04-05 28.27 29.54 27.52 28.87 0.0M
2022-04-04 27.40 28.27 27.40 28.27 0.0M
2022-04-01 28.68 28.77 26.47 27.40 0.0M
2022-03-31 30.80 30.90 27.52 28.68 0.0M
2022-03-30 30.99 31.76 28.96 30.51 0.0M
2022-03-29 32.34 33.60 28.96 31.19 0.0M
2022-03-28 31.86 33.21 29.74 31.96 0.1M
2022-03-25 26.07 32.25 26.07 31.28 0.1M
2022-03-24 24.62 30.03 24.62 26.07 0.2M
2022-03-23 25.49 25.59 23.75 24.62 0.0M
2022-03-22 25.20 26.36 24.91 25.30 0.0M
2022-03-21 26.07 26.36 24.33 25.20 0.0M
2022-03-18 25.59 27.71 25.49 25.68 0.0M
2022-03-17 24.62 26.07 24.04 25.49 0.0M
2022-03-16 24.62 25.49 24.33 24.62 0.0M
2022-03-15 24.23 24.52 23.08 23.85 0.0M
2022-03-14 26.16 27.90 24.14 24.23 0.0M
2022-03-11 25.10 27.23 24.14 26.16 0.0M
2022-03-10 24.62 25.20 23.27 25.10 0.0M
2022-03-09 24.14 25.20 23.27 24.62 0.0M
2022-03-08 23.94 25.68 23.08 23.08 0.0M
2022-03-07 25.59 25.59 22.40 23.85 0.1M
2022-03-04 26.55 27.32 24.33 26.55 0.0M
2022-03-03 26.74 29.35 26.07 26.07 0.0M
2022-03-02 28.48 28.48 26.84 27.42 0.0M
2022-03-01 29.35 30.32 27.81 29.25 0.0M
2022-02-28 28.48 29.74 26.65 29.35 0.1M
2022-02-25 29.74 29.93 27.52 28.58 0.1M
2022-02-24 26.84 28.77 24.33 28.00 0.1M
2022-02-23 32.15 33.21 29.45 30.12 0.0M
2022-02-22 29.25 33.89 28.19 32.44 0.1M
2022-02-21 32.83 32.83 28.58 30.90 0.1M
2022-02-18 35.43 35.43 31.28 32.83 0.1M
2022-02-17 38.81 38.91 33.79 33.79 0.2M
2022-02-16 42.19 43.74 37.94 40.74 0.1M
2022-02-15 42.29 44.41 41.71 43.25 0.0M
2022-02-14 44.32 44.32 41.23 42.29 0.1M
2022-02-11 46.15 46.54 44.80 46.54 0.0M
2022-02-10 48.08 48.08 46.15 46.83 0.0M
2022-02-09 46.92 49.05 46.54 48.85 0.0M
2022-02-08 46.34 48.66 44.41 48.18 0.0M
2022-02-07 48.08 48.47 45.76 46.34 0.0M
2022-02-04 47.21 50.59 46.34 48.08 0.0M
2022-02-03 48.85 49.24 46.83 46.83 0.0M
2022-02-02 48.08 49.63 46.92 48.85 0.0M
2022-02-01 47.31 48.08 46.54 47.31 0.0M
2022-01-31 46.05 48.27 45.67 47.31 0.0M
2022-01-28 45.47 47.89 44.70 46.05 0.0M
2022-01-27 44.99 46.63 44.41 45.57 0.0M
2022-01-26 44.61 47.02 44.61 46.15 0.0M
2022-01-25 44.61 45.57 43.45 44.22 0.0M
2022-01-24 50.21 50.21 42.87 44.12 0.1M
2022-01-21 52.52 52.52 49.24 51.17 0.1M
2022-01-20 54.65 55.42 52.14 53.10 0.0M
2022-01-19 54.07 55.42 52.33 54.65 0.0M
2022-01-18 57.74 57.74 52.14 54.26 0.0M
2022-01-17 57.16 57.74 55.42 57.74 0.0M
2022-01-14 59.09 59.47 57.16 57.16 0.0M
2022-01-13 58.51 59.67 57.74 59.67 0.0M
2022-01-12 57.35 60.83 56.19 58.51 0.1M
2022-01-11 56.96 58.32 56.00 57.16 0.0M
2022-01-10 61.41 62.18 56.38 56.96 0.1M
2022-01-07 63.72 63.72 60.25 61.41 0.0M
2022-01-05 63.14 64.49 61.98 64.30 0.0M
2022-01-04 62.37 65.65 61.21 63.53 0.0M
2022-01-03 60.83 62.56 59.86 61.98 0.0M