La bourse est fermée

Bioextrax AB (publ) (BIOEX.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
2,6550-0,1900 (-6,68 %)
À la clôture : 04:58PM CEST
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20242,88002,88002,56002,65502,655057 374
16 mai 20242,62002,89002,51502,84502,845037 068
15 mai 20242,87002,91502,63502,76002,760021 216
14 mai 20242,92502,92502,66502,87002,870070 773
13 mai 20242,98502,99002,75002,92502,925040 908
10 mai 20242,98003,14502,83502,99502,995058 259
08 mai 20242,95003,09502,91502,98502,985013 514
07 mai 20242,80002,99002,67002,95002,950099 027
06 mai 20242,50502,77502,50002,71502,715072 020
03 mai 20242,50002,62502,41002,50502,505099 706
02 mai 20242,33502,50002,14002,48502,485063 533
30 avr. 20242,37002,54502,33502,33502,335049 496
29 avr. 20242,55002,55002,23502,42002,4200105 021
26 avr. 20242,71502,71502,11502,47002,4700133 021
25 avr. 20242,34503,40002,30002,53002,530098 326
24 avr. 20242,15502,35002,15502,35002,350037 725
23 avr. 20242,09002,29502,04502,25002,250074 741
22 avr. 20242,23502,23501,94802,17502,175074 128
19 avr. 20242,22002,29002,13002,24002,240029 204
18 avr. 20242,34502,35002,08502,35002,350056 989
17 avr. 20242,37502,37502,21502,34502,345010 144
16 avr. 20242,05502,38502,05502,37502,375030 497
15 avr. 20242,15002,16501,94002,05502,055089 341
12 avr. 20242,06002,29501,98602,15002,150069 903
11 avr. 20242,16502,17501,93802,06002,060052 871
10 avr. 20242,09502,18502,07502,16502,165018 736
09 avr. 20242,20002,20002,08502,13502,135036 237
08 avr. 20242,16002,23502,06502,23502,235041 893
05 avr. 20241,98002,23001,97602,16002,160053 893
04 avr. 20241,98002,09501,94601,97601,976087 226
03 avr. 20242,01502,02001,96202,02002,020020 887
02 avr. 20242,22502,22501,92802,01502,0150109 707
28 mars 20241,99802,23001,99802,23002,230035 858
27 mars 20241,99202,03501,95002,00002,000063 372
26 mars 20241,94402,02001,94401,99201,992087 017
25 mars 20241,90001,99601,89201,98201,982031 331
22 mars 20241,92421,95401,83501,88651,886567 397
21 mars 20241,96592,17721,93221,98371,983755 395
20 mars 20241,96991,96991,88651,96591,965941 413
19 mars 20241,88462,07301,88461,92621,9262269 911
18 mars 20242,18212,38052,05812,07802,078036 227
15 mars 20241,90402,38501,90402,22002,2200135 161
14 mars 20242,02002,09501,93602,09002,090018 522
13 mars 20242,22002,35502,03502,10002,1000102 396
12 mars 20242,15002,26501,93202,22002,220085 410
11 mars 20241,90002,49501,90002,14002,140050 270
08 mars 20241,81001,90001,75201,85801,858041 852
07 mars 20241,80402,05001,66001,81001,8100444 975
06 mars 20241,91801,91801,82001,89801,898083 091
05 mars 20241,99001,99001,80001,95201,952093 500
04 mars 20242,16002,16001,88601,99601,9960134 978
01 mars 20242,00502,16501,99402,16502,165066 385
29 févr. 20242,13002,20001,97002,05002,0500251 121
28 févr. 20242,22502,28002,08002,13502,135047 508
27 févr. 20242,02002,40002,02002,26002,260062 158
26 févr. 20242,20002,23502,12002,12002,120074 924
23 févr. 20242,45502,45502,15002,23502,235064 895
22 févr. 20242,46002,46002,12502,39502,395036 113
21 févr. 20242,36002,57002,34502,46002,460026 197
20 févr. 20242,63502,64002,33502,64002,640069 578
19 févr. 20242,65002,74502,30002,63502,6350174 082
16 févr. 20243,20003,33502,31002,64002,6400285 252
15 févr. 20242,33003,48002,19002,98502,9850570 029
14 févr. 20242,40002,52002,05002,34002,340093 516
13 févr. 20241,84002,55001,73002,34002,3400601 641
12 févr. 20241,84001,84001,54001,74801,7480285 143
09 févr. 20241,90001,96401,73001,84801,848074 044
08 févr. 20242,00002,00001,86002,00002,000057 803
07 févr. 20241,90002,05001,85002,00002,000070 807
06 févr. 20242,08502,08501,85201,90001,900031 104
05 févr. 20242,12502,15001,90001,90801,908082 031
02 févr. 20242,03502,12501,95002,12502,125058 955
01 févr. 20242,14502,14502,03002,08002,080032 660
31 janv. 20242,13002,18002,02502,14502,145038 066
30 janv. 20242,18002,18001,94402,13002,130058 326
29 janv. 20242,25002,39502,05502,13002,130089 028
26 janv. 20241,84802,75001,72002,24502,2450544 278
25 janv. 20241,94201,98001,71001,85001,8500287 035
24 janv. 20242,40002,49501,80601,94201,9420779 944
23 janv. 20242,80502,93502,64002,69002,690041 291
22 janv. 20242,83002,83002,70502,80502,805021 885
19 janv. 20242,99503,19002,69502,85502,855074 555
18 janv. 20242,88502,99502,82002,99502,995016 576
17 janv. 20243,09503,09502,65002,85502,8550126 998
16 janv. 20243,00003,09502,80003,09503,095065 364
15 janv. 20242,91502,99002,82002,99002,990070 180
12 janv. 20243,02003,16502,98003,13503,135043 420
11 janv. 20243,19503,19503,02003,05003,050070 483
10 janv. 20242,78503,60002,78503,19503,195081 765
09 janv. 20242,85503,00002,85502,98002,980041 875
08 janv. 20242,91502,91502,76002,85502,855059 366
05 janv. 20242,87502,91502,80002,91502,915041 492
04 janv. 20242,81002,89002,75002,88002,880078 320
03 janv. 20242,98502,98502,76502,80502,805097 110
02 janv. 20243,03503,10002,80002,91002,9100112 354
29 déc. 20232,85003,05502,80003,03503,035082 918
28 déc. 20232,88002,90002,77502,85002,850026 738
27 déc. 20232,86502,99502,80502,89002,890035 559
22 déc. 20233,14503,14502,81002,91502,915052 347
21 déc. 20233,07003,07002,80002,92502,925091 434
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...