Biosergen AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.645	0.662	0.621	0.662	66.219	629
2023-12-04	0.656	0.662	0.645	0.662	66.219	90
2023-12-01	0.656	0.680	0.656	0.662	66.219	135
2023-11-30	0.686	0.698	0.656	0.674	67.402	869
2023-11-29	0.686	0.692	0.686	0.692	69.175	350
2023-11-28	0.710	0.710	0.704	0.704	70.358	71
2023-11-27	0.721	0.727	0.686	0.710	70.949	410
2023-11-24	0.710	0.721	0.704	0.704	70.358	294
2023-11-23	0.727	0.727	0.704	0.710	70.949	320
2023-11-22	0.733	0.733	0.721	0.721	72.131	667
2023-11-21	0.739	0.739	0.733	0.733	73.314	309
2023-11-20	0.769	0.769	0.739	0.769	76.861	2,478
2023-11-17	0.780	0.834	0.769	0.769	76.861	1,746
2023-11-16	0.822	0.822	0.822	0.822	82.183	84
2023-11-15	0.822	0.828	0.775	0.775	77.453	332
2023-11-14	0.775	0.822	0.733	0.822	82.183	997
2023-11-13	0.751	0.780	0.733	0.757	75.679	854
2023-11-10	0.780	0.780	0.751	0.751	75.088	1
2023-11-09	0.804	0.804	0.780	0.780	78.044	707
2023-11-08	0.804	0.834	0.804	0.810	81.000	533
2023-11-07	0.769	0.828	0.763	0.804	80.409	2,355
2023-11-06	0.769	0.769	0.739	0.745	74.496	445
2023-11-03	0.704	0.769	0.692	0.769	76.861	2,232
2023-11-02	0.704	0.710	0.674	0.710	70.949	766
2023-11-01	0.692	0.763	0.674	0.704	70.358	532
2023-10-31	0.656	0.680	0.656	0.680	67.993	870
2023-10-30	0.656	0.680	0.650	0.680	67.993	2,058
2023-10-27	0.680	0.680	0.656	0.656	65.628	339
2023-10-26	0.686	0.686	0.680	0.680	67.993	841
2023-10-25	0.692	0.692	0.686	0.686	68.584	552
2023-10-24	0.680	0.698	0.656	0.698	69.766	3,619
2023-10-23	0.715	0.721	0.680	0.721	72.131	1,949
2023-10-20	0.680	0.704	0.650	0.698	69.766	2,094
2023-10-19	0.721	0.721	0.668	0.698	69.766	494
2023-10-18	0.692	0.733	0.650	0.704	70.358	1,207
2023-10-17	0.751	0.769	0.686	0.686	68.584	1,322
2023-10-16	0.715	0.757	0.715	0.739	73.905	2,437
2023-10-13	0.739	0.745	0.721	0.721	72.131	745
2023-10-12	0.710	0.769	0.710	0.739	73.905	5,259
2023-10-11	0.686	0.710	0.686	0.710	70.949	576
2023-10-10	0.674	0.698	0.662	0.686	68.584	1,336
2023-10-09	0.698	0.715	0.627	0.650	65.037	2,309
2023-10-06	0.698	0.721	0.639	0.698	69.766	2,355
2023-10-05	0.692	0.715	0.692	0.698	69.766	1,941
2023-10-04	0.668	0.715	0.668	0.692	69.175	1,556
2023-10-03	0.710	0.715	0.668	0.668	66.810	936
2023-10-02	0.715	0.881	0.704	0.733	73.314	1,303
2023-09-29	0.745	0.757	0.710	0.727	72.723	1,275
2023-09-28	0.751	0.780	0.739	0.739	73.905	1,879
2023-09-27	0.828	0.834	0.680	0.751	75.088	7,542
2023-09-26	0.952	0.952	0.798	0.810	81.000	4,519
2023-09-25	0.999	1.112	0.916	0.946	94.599	6,946
2023-09-22	0.798	1.177	0.798	0.869	86.912	11,196
2023-09-21	0.674	0.869	0.674	0.769	76.861	5,421
2023-09-20	0.609	0.710	0.582	0.650	65.037	2,602
2023-09-19	0.574	0.609	0.544	0.609	60.898	4,283
2023-09-18	0.509	0.603	0.509	0.568	56.759	4,828
2023-09-15	0.532	0.547	0.491	0.491	49.073	1,232
2023-09-14	0.532	0.532	0.503	0.532	53.212	268
2023-09-13	0.503	0.538	0.500	0.535	53.507	1,883

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.