Biofrigas Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.33	0.33	0.31	0.33	0.33	-0.61%	73,009
Dec 4, 2025	0.35	0.35	0.32	0.33	0.33	-6.57%	435,503
Dec 3, 2025	0.31	0.40	0.30	0.35	0.35	12.90%	1,003,999
Dec 2, 2025	0.32	0.32	0.31	0.31	0.31	3.68%	138,186
Dec 1, 2025	0.33	0.33	0.30	0.30	0.30	-6.56%	98,603
Nov 28, 2025	0.33	0.33	0.32	0.32	0.32	0.31%	308,165
Nov 27, 2025	0.30	0.32	0.30	0.32	0.32	6.33%	112,671
Nov 26, 2025	0.32	0.33	0.30	0.30	0.30	-5.96%	268,978
Nov 25, 2025	0.32	0.33	0.30	0.32	0.32	0.95%	181,654
Nov 24, 2025	0.30	0.32	0.30	0.32	0.32	3.61%	70,255
Nov 21, 2025	0.30	0.31	0.30	0.31	0.31	0.33%	4,965
Nov 20, 2025	0.30	0.31	0.30	0.30	0.30	-2.25%	59,479
Nov 19, 2025	0.30	0.32	0.30	0.31	0.31	3.67%	110,284
Nov 18, 2025	0.31	0.31	0.30	0.30	0.30	-4.15%	66,199
Nov 17, 2025	0.31	0.32	0.30	0.31	0.31	2.96%	128,733
Nov 14, 2025	0.31	0.32	0.30	0.30	0.30	-3.49%	57,299
Nov 13, 2025	0.31	0.32	0.30	0.32	0.32	-0.94%	60,290
Nov 12, 2025	0.33	0.33	0.31	0.32	0.32	-0.63%	79,137
Nov 11, 2025	0.31	0.32	0.31	0.32	0.32	2.89%	25,173
Nov 10, 2025	0.33	0.33	0.31	0.31	0.31	-4.31%	247,541
Nov 7, 2025	0.32	0.33	0.30	0.33	0.33	-2.11%	321,312
Nov 6, 2025	0.32	0.33	0.30	0.33	0.33	4.73%	75,644
Nov 5, 2025	0.32	0.35	0.27	0.32	0.32	-3.06%	724,271
Nov 4, 2025	0.26	0.34	0.26	0.33	0.33	19.78%	727,269
Nov 3, 2025	0.28	0.29	0.26	0.27	0.27	-0.73%	122,645
Oct 31, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	23,886
Oct 30, 2025	0.28	0.29	0.27	0.27	0.27	-2.88%	130,759
Oct 29, 2025	0.28	0.28	0.27	0.28	0.28	-2.11%	120,819
Oct 28, 2025	0.27	0.28	0.25	0.28	0.28	5.97%	149,149
Oct 27, 2025	0.28	0.28	0.27	0.27	0.27	0.37%	91,970
Oct 24, 2025	0.27	0.28	0.25	0.27	0.27	0.75%	433,647
Oct 23, 2025	0.26	0.27	0.24	0.27	0.27	11.34%	644,293
Oct 22, 2025	0.27	0.27	0.24	0.24	0.24	-10.86%	94,004
Oct 21, 2025	0.25	0.28	0.24	0.27	0.27	0.75%	49,227
Oct 20, 2025	0.25	0.27	0.25	0.27	0.27	5.16%	7,181
Oct 17, 2025	0.25	0.26	0.24	0.25	0.25	-1.56%	321,996
Oct 16, 2025	0.26	0.26	0.24	0.26	0.26	0.39%	28,469
Oct 15, 2025	0.25	0.26	0.24	0.26	0.26	2.82%	80,099
Oct 14, 2025	0.25	0.26	0.24	0.25	0.25	-3.13%	35,243
Oct 13, 2025	0.26	0.26	0.25	0.26	0.26	0.39%	26,546
Oct 10, 2025	0.23	0.26	0.23	0.26	0.26	11.35%	30,398
Oct 9, 2025	0.23	0.26	0.22	0.23	0.23	-8.40%	107,233
Oct 8, 2025	0.26	0.26	0.24	0.25	0.25	-2.72%	341,892
Oct 7, 2025	0.25	0.26	0.25	0.26	0.26	-6.88%	28,612
Oct 6, 2025	0.25	0.28	0.25	0.28	0.28	-3.16%	7,380
Oct 3, 2025	0.28	0.29	0.27	0.29	0.29	2.89%	58,409
Oct 2, 2025	0.28	0.28	0.27	0.28	0.28	4.14%	74,143
Oct 1, 2025	0.27	0.27	0.26	0.27	0.27	-2.56%	33,220
Sep 30, 2025	0.27	0.28	0.26	0.27	0.27	3.02%	89,218
Sep 29, 2025	0.25	0.27	0.23	0.27	0.27	-5.36%	154,929