Bio-Works Technologies AB (BIOWKS)

BIOWKS
🏛️ スウェーデン →
2.67
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 5.40 5.40 4.99 5.06 0.0M
2023-12-28 5.12 5.32 4.99 5.13 0.0M
2023-12-27 5.35 5.59 5.08 5.12 0.0M
2023-12-22 5.06 5.59 5.06 5.35 0.1M
2023-12-21 5.22 5.56 4.70 5.46 0.3M
2023-12-20 5.12 5.22 4.85 5.22 0.0M
2023-12-19 4.82 5.26 4.56 5.12 0.2M
2023-12-18 4.98 4.98 4.65 4.65 0.1M
2023-12-15 4.98 4.99 4.63 4.98 0.1M
2023-12-14 4.86 4.99 4.70 4.98 0.0M
2023-12-13 4.70 4.92 4.63 4.86 0.0M
2023-12-12 5.19 5.52 4.63 4.70 0.1M
2023-12-11 5.23 5.47 5.19 5.19 0.0M
2023-12-08 5.42 5.62 5.13 5.23 0.1M
2023-12-07 5.08 5.43 4.88 5.43 0.1M
2023-12-06 4.68 5.35 4.51 5.02 0.2M
2023-12-05 4.80 4.80 4.49 4.68 0.1M
2023-12-04 4.63 4.85 4.49 4.56 0.1M
2023-12-01 4.62 4.70 4.46 4.63 0.1M
2023-11-30 4.02 4.69 4.02 4.49 0.2M
2023-11-29 3.84 3.98 3.56 3.85 0.1M
2023-11-28 3.92 3.93 3.64 3.64 0.1M
2023-11-27 3.98 3.98 3.85 3.85 0.0M
2023-11-24 3.92 4.35 3.91 3.99 0.1M
2023-11-23 4.11 4.12 3.71 3.96 0.3M
2023-11-22 4.16 4.19 3.88 4.11 0.1M
2023-11-21 4.32 4.43 4.13 4.16 0.1M
2023-11-20 4.46 4.56 4.33 4.43 0.1M
2023-11-17 4.56 4.56 4.31 4.46 0.0M
2023-11-16 4.31 4.56 4.18 4.49 0.1M
2023-11-15 4.45 4.51 4.32 4.35 0.1M
2023-11-14 4.65 4.90 4.29 4.51 0.2M
2023-11-13 4.56 4.85 4.56 4.85 0.0M
2023-11-10 4.72 4.88 4.46 4.85 0.0M
2023-11-09 4.99 4.99 4.59 4.72 0.0M
2023-11-08 4.49 5.06 4.49 5.06 0.0M
2023-11-07 4.60 4.98 4.56 4.98 0.0M
2023-11-06 5.15 5.15 4.55 4.59 0.0M
2023-11-03 4.55 4.55 4.43 4.55 0.0M
2023-11-02 4.46 4.78 4.46 4.52 0.0M
2023-11-01 4.63 4.70 4.42 4.42 0.0M
2023-10-31 4.62 4.68 4.28 4.62 0.0M
2023-10-30 4.98 4.98 4.33 4.38 0.1M
2023-10-27 5.15 5.15 4.88 4.93 0.0M
2023-10-26 4.99 5.19 4.68 5.15 0.0M
2023-10-25 4.98 5.37 4.88 5.19 0.0M
2023-10-24 5.08 5.08 4.63 4.99 0.0M
2023-10-23 5.25 5.25 5.06 5.06 0.0M
2023-10-20 5.33 5.35 5.25 5.25 0.0M
2023-10-19 4.99 5.33 4.99 5.30 0.0M
2023-10-18 5.36 5.36 5.00 5.33 0.0M
2023-10-17 5.27 5.37 5.12 5.37 0.0M
2023-10-16 5.56 5.56 5.27 5.35 0.0M
2023-10-13 5.57 5.80 5.56 5.56 0.0M
2023-10-12 6.36 6.36 5.27 5.56 0.1M
2023-10-11 5.20 5.83 5.15 5.82 0.1M
2023-10-10 5.45 5.49 5.05 5.43 0.2M
2023-10-09 5.86 5.93 5.09 5.35 0.1M
2023-10-06 6.03 6.04 5.94 5.94 0.0M
2023-10-05 5.86 6.24 5.79 6.06 0.1M
2023-10-04 6.37 6.37 5.93 5.94 0.0M
2023-10-03 6.22 6.66 5.99 6.37 0.0M
2023-10-02 6.06 6.06 5.87 5.87 0.0M
2023-09-29 6.19 6.22 5.85 6.04 0.0M
2023-09-28 6.06 6.37 6.06 6.20 0.0M
2023-09-27 6.40 6.57 5.94 6.37 0.0M
2023-09-26 6.13 6.52 6.06 6.06 0.0M
2023-09-25 6.63 6.63 6.07 6.07 0.0M
2023-09-22 6.54 6.54 6.47 6.49 0.0M
2023-09-21 6.12 6.49 5.83 6.49 0.1M
2023-09-20 6.30 6.30 5.80 5.87 0.0M
2023-09-19 6.33 6.33 5.70 6.30 0.0M
2023-09-18 6.27 6.71 6.26 6.26 0.0M
2023-09-15 6.34 6.64 6.27 6.27 0.0M
2023-09-14 7.06 7.06 6.50 6.71 0.0M
2023-09-13 6.83 7.07 6.83 7.06 0.0M
2023-09-12 6.77 6.83 6.77 6.83 0.3M
2023-09-11 7.07 7.07 6.69 6.69 0.0M
2023-09-08 6.84 7.07 6.84 7.07 0.0M
2023-09-07 6.96 6.96 6.84 6.84 0.0M
2023-09-06 6.84 6.96 6.84 6.96 0.0M
2023-09-05 6.77 7.07 6.73 6.73 0.0M
2023-09-04 6.94 6.97 6.79 6.79 0.0M
2023-09-01 6.84 7.01 6.84 6.87 0.0M
2023-08-31 6.79 7.09 6.79 6.87 0.0M
2023-08-30 7.03 7.03 6.70 6.79 0.2M
2023-08-29 7.24 7.24 6.87 7.04 0.1M
2023-08-28 7.34 7.38 7.11 7.31 0.0M
2023-08-25 7.56 7.56 7.10 7.34 0.0M
2023-08-24 7.84 7.84 7.20 7.59 0.0M
2023-08-23 8.38 8.38 7.84 7.84 0.0M
2023-08-22 7.13 8.55 7.11 8.38 0.0M
2023-08-21 7.48 7.48 7.11 7.13 0.0M
2023-08-18 8.16 8.16 7.06 7.11 0.1M
2023-08-17 8.34 9.30 8.34 8.45 0.0M
2023-08-16 8.70 8.70 8.16 8.55 0.0M
2023-08-15 8.59 8.73 8.34 8.70 0.0M
2023-08-14 8.52 8.84 8.41 8.84 0.0M
2023-08-11 8.91 8.91 8.55 8.55 0.0M
2023-08-10 9.34 9.34 8.77 8.91 0.1M
2023-08-09 9.20 9.37 8.84 8.98 0.0M
2023-08-08 9.27 9.87 8.98 9.02 0.0M
2023-08-07 10.48 10.48 9.27 9.27 0.0M
2023-08-04 9.37 9.80 9.37 9.66 0.0M
2023-08-03 9.52 9.98 9.52 9.87 0.0M
2023-08-02 9.98 9.98 9.52 9.98 0.0M
2023-08-01 9.37 9.98 9.37 9.98 0.0M
2023-07-31 8.95 9.27 8.95 9.16 0.0M
2023-07-28 9.27 9.27 8.91 9.27 0.0M
2023-07-27 9.34 9.41 9.09 9.41 0.0M
2023-07-26 9.77 9.77 9.66 9.66 0.0M
2023-07-25 9.34 9.77 9.27 9.77 0.0M
2023-07-24 9.84 9.94 9.16 9.34 0.0M
2023-07-21 9.84 9.84 9.84 9.84 0.0M
2023-07-20 9.20 9.98 9.20 9.94 0.0M
2023-07-19 9.94 9.94 9.41 9.59 0.0M
2023-07-18 9.27 10.19 8.87 9.98 0.0M
2023-07-17 9.59 9.77 8.73 9.27 0.0M
2023-07-14 9.27 10.05 9.27 9.55 0.0M
2023-07-13 9.27 9.41 9.05 9.27 0.0M
2023-07-12 9.20 9.27 8.84 9.27 0.0M
2023-07-11 8.70 9.44 8.70 9.16 0.0M
2023-07-10 8.80 9.23 8.80 8.84 0.0M
2023-07-07 9.20 9.23 8.84 9.23 0.0M
2023-07-06 9.27 9.27 8.70 9.23 0.0M
2023-07-05 9.05 9.27 9.05 9.27 0.0M
2023-07-04 8.98 9.05 8.98 9.05 0.0M
2023-07-03 9.20 9.27 8.98 8.98 0.0M
2023-06-30 8.95 9.27 8.95 9.20 0.0M
2023-06-29 8.84 9.05 8.84 9.05 0.0M
2023-06-28 8.70 9.48 8.70 8.77 0.0M
2023-06-27 8.98 9.44 8.98 9.44 0.0M
2023-06-26 9.02 9.16 8.66 9.16 0.0M
2023-06-22 9.02 9.09 9.02 9.09 0.0M
2023-06-21 9.12 9.23 8.73 9.23 0.0M
2023-06-20 9.59 9.91 9.02 9.30 0.0M
2023-06-19 9.41 9.94 9.34 9.94 0.0M
2023-06-16 9.12 9.41 9.12 9.41 0.0M
2023-06-15 9.73 9.73 9.30 9.69 0.0M
2023-06-14 9.20 9.73 9.20 9.73 0.0M
2023-06-13 9.41 9.62 9.41 9.59 0.0M
2023-06-12 9.59 9.59 9.05 9.59 0.1M
2023-06-09 9.27 9.37 8.52 9.37 0.2M
2023-06-08 10.16 10.16 9.27 9.37 0.0M
2023-06-07 10.83 10.83 10.01 10.16 0.0M
2023-06-05 11.44 11.44 10.26 10.98 0.0M
2023-06-02 10.66 10.98 10.23 10.80 0.0M
2023-06-01 10.83 11.05 10.51 10.51 0.2M
2023-05-31 10.66 11.12 10.34 11.12 0.0M
2023-05-30 10.73 10.91 10.30 10.66 0.1M
2023-05-29 11.65 11.65 10.34 10.69 0.3M
2023-05-26 11.40 12.08 10.80 11.65 0.2M
2023-05-25 10.91 11.26 10.76 11.05 0.0M
2023-05-24 11.08 11.44 11.05 11.26 0.0M
2023-05-23 11.55 12.01 11.08 11.08 0.0M
2023-05-22 11.65 12.08 11.30 11.40 0.1M
2023-05-19 11.58 12.08 11.40 11.65 0.0M
2023-05-17 11.65 11.97 11.62 11.62 0.0M
2023-05-16 12.12 12.26 11.62 11.83 0.0M
2023-05-15 11.62 12.26 11.62 12.05 0.0M
2023-05-12 11.73 12.15 11.73 11.80 0.0M
2023-05-11 12.19 12.26 11.90 12.12 0.1M
2023-05-10 11.73 12.22 11.69 12.08 0.0M
2023-05-09 11.73 12.08 11.69 12.01 0.0M
2023-05-08 11.97 11.97 11.58 11.65 0.0M
2023-05-05 11.97 11.97 11.40 11.55 0.0M
2023-05-04 11.37 11.76 10.98 11.55 0.1M
2023-05-03 12.08 12.08 10.83 11.65 0.1M
2023-05-02 12.12 12.37 11.80 12.08 0.1M
2023-04-28 12.37 12.37 11.87 12.37 0.1M
2023-04-27 13.51 13.51 12.08 12.37 0.0M
2023-04-26 12.97 13.04 12.55 12.79 0.0M
2023-04-25 13.29 13.29 12.62 12.90 0.1M
2023-04-24 14.11 14.11 13.15 13.36 0.0M
2023-04-21 13.19 13.54 13.19 13.54 0.0M
2023-04-20 14.15 14.15 13.19 13.47 0.0M
2023-04-19 13.58 13.90 13.33 13.36 0.0M
2023-04-18 13.83 13.83 13.51 13.58 0.0M
2023-04-17 13.72 13.90 13.47 13.83 0.0M
2023-04-14 13.47 14.01 13.26 13.90 0.0M
2023-04-13 14.15 14.15 13.22 13.47 0.0M
2023-04-12 13.22 13.54 13.22 13.54 0.0M
2023-04-11 13.33 14.15 13.29 13.29 0.0M
2023-04-06 13.69 13.69 13.29 13.29 0.0M
2023-04-05 13.47 13.83 13.33 13.51 0.1M
2023-04-04 13.65 13.86 13.33 13.58 0.0M
2023-04-03 14.11 14.11 13.72 14.01 0.0M
2023-03-31 14.03 14.11 13.54 14.11 0.1M
2023-03-30 14.18 14.18 13.54 13.89 0.0M
2023-03-29 13.54 13.90 13.43 13.90 0.0M
2023-03-28 14.17 14.17 13.54 13.54 0.0M
2023-03-27 14.00 14.00 13.49 14.00 0.0M
2023-03-24 13.47 14.17 13.47 13.89 0.0M
2023-03-23 13.47 13.49 13.47 13.47 0.0M
2023-03-22 13.49 13.79 13.47 13.54 0.0M
2023-03-21 13.46 13.97 13.46 13.69 0.0M
2023-03-20 13.93 13.93 13.43 13.43 0.0M
2023-03-17 13.87 14.40 13.70 14.07 0.0M
2023-03-16 13.54 14.08 13.53 13.87 0.0M
2023-03-15 13.61 14.11 13.50 14.10 0.0M
2023-03-14 13.69 13.97 13.20 13.81 0.0M
2023-03-13 13.57 14.04 13.31 13.69 0.1M
2023-03-10 14.36 14.36 13.61 14.20 0.1M
2023-03-09 14.29 15.25 13.61 14.47 0.0M
2023-03-08 14.18 14.61 14.08 14.26 0.0M
2023-03-07 14.90 14.90 14.14 14.18 0.0M
2023-03-06 14.93 15.47 14.83 14.83 0.2M
2023-03-03 14.75 14.97 14.72 14.79 0.0M
2023-03-02 14.72 14.97 14.72 14.75 0.0M
2023-03-01 15.29 15.29 14.68 14.97 0.0M
2023-02-28 14.75 15.08 14.75 15.00 0.0M
2023-02-27 14.97 15.32 14.75 14.75 0.0M
2023-02-24 15.90 15.90 14.97 14.97 0.0M
2023-02-23 15.86 15.86 15.15 15.82 0.0M
2023-02-22 15.93 16.07 14.83 15.90 0.1M
2023-02-21 16.75 16.75 14.97 15.93 0.2M
2023-02-20 15.93 16.93 15.86 16.39 0.1M
2023-02-17 16.11 17.00 15.00 15.68 0.2M
2023-02-16 15.11 16.14 15.11 15.90 0.1M
2023-02-15 14.58 15.65 14.58 15.65 0.0M
2023-02-14 14.75 14.97 14.26 14.68 0.0M
2023-02-13 14.21 14.93 14.21 14.68 0.0M
2023-02-10 14.97 15.32 14.20 14.33 0.0M
2023-02-09 14.86 15.36 14.65 14.65 0.0M
2023-02-08 14.16 15.43 14.16 14.86 0.0M
2023-02-07 14.86 15.32 14.26 14.54 0.2M
2023-02-06 15.00 15.97 14.65 14.86 0.0M
2023-02-03 15.61 15.65 15.00 15.00 0.0M
2023-02-02 15.54 16.04 15.15 15.61 0.0M
2023-02-01 15.40 15.43 14.90 15.43 0.0M
2023-01-31 14.86 15.43 14.61 15.40 0.0M
2023-01-30 15.08 15.08 14.83 14.93 0.0M
2023-01-27 15.50 15.50 14.75 14.83 0.0M
2023-01-26 14.97 15.50 14.72 15.50 0.0M
2023-01-25 14.97 15.32 14.97 15.04 0.0M
2023-01-24 14.90 15.43 14.83 14.97 0.0M
2023-01-23 15.22 15.22 14.79 14.83 0.0M
2023-01-20 14.72 15.65 14.61 15.22 0.0M
2023-01-19 14.68 14.72 14.61 14.72 0.2M
2023-01-18 15.08 15.08 14.61 14.61 0.0M
2023-01-17 15.36 15.36 15.00 15.08 0.0M
2023-01-16 15.54 15.54 15.04 15.40 0.0M
2023-01-13 15.08 15.72 14.86 15.65 0.0M
2023-01-12 15.68 15.68 14.58 15.08 0.0M
2023-01-11 15.11 15.11 14.65 15.11 0.0M
2023-01-10 14.61 15.11 14.18 15.11 0.0M
2023-01-09 14.43 14.68 14.10 14.61 0.0M
2023-01-05 14.18 14.43 13.63 14.43 0.0M
2023-01-04 14.18 14.79 14.18 14.47 0.0M
2023-01-03 15.47 15.47 14.18 14.18 0.1M
2023-01-02 15.18 15.82 14.58 14.65 0.0M