Biosergen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.503	0.514	0.488	0.500	49.960	2,402
2023-09-11	0.532	0.553	0.479	0.523	52.325	2,834
2023-09-08	0.532	0.544	0.532	0.532	53.212	214
2023-09-07	0.514	0.532	0.509	0.509	50.847	55
2023-09-06	0.517	0.562	0.494	0.509	50.847	1,998
2023-09-05	0.503	0.520	0.488	0.520	52.029	301
2023-09-04	0.503	0.503	0.485	0.503	50.256	330
2023-09-01	0.506	0.506	0.506	0.506	50.551	12
2023-08-31	0.491	0.535	0.491	0.511	51.142	367
2023-08-30	0.482	0.485	0.479	0.482	48.186	855
2023-08-29	0.482	0.529	0.482	0.511	51.142	1,802
2023-08-28	0.503	0.514	0.482	0.482	48.186	226
2023-08-25	0.500	0.511	0.482	0.511	51.142	131
2023-08-24	0.517	0.517	0.429	0.509	50.847	4,131
2023-08-23	0.470	0.529	0.467	0.517	51.734	616
2023-08-22	0.473	0.494	0.464	0.494	49.369	813
2023-08-21	0.497	0.500	0.494	0.494	49.369	201
2023-08-18	0.482	0.503	0.482	0.497	49.664	665
2023-08-17	0.503	0.503	0.467	0.485	48.482	664
2023-08-16	0.535	0.535	0.476	0.503	50.256	915
2023-08-15	0.532	0.535	0.455	0.509	50.847	2,581
2023-08-14	0.550	0.574	0.550	0.565	56.464	439
2023-08-11	0.597	0.597	0.517	0.532	53.212	1,635
2023-08-10	0.574	0.597	0.571	0.571	57.055	1,314
2023-08-09	0.544	0.574	0.526	0.571	57.055	3,444
2023-08-08	0.568	0.568	0.532	0.544	54.394	2,139
2023-08-07	0.550	0.591	0.511	0.568	56.759	4,073
2023-08-04	0.553	0.574	0.538	0.550	54.985	1,616
2023-08-03	0.538	0.568	0.532	0.568	56.759	1,224
2023-08-02	0.550	0.565	0.532	0.562	56.168	2,338
2023-08-01	0.571	0.577	0.526	0.577	57.646	4,322
2023-07-31	0.588	0.597	0.565	0.577	57.646	2,743
2023-07-28	0.579	0.621	0.526	0.591	59.124	6,174
2023-07-27	0.541	0.621	0.476	0.579	57.942	7,017
2023-07-26	0.550	0.550	0.520	0.550	54.985	863
2023-07-25	0.523	0.562	0.520	0.562	56.168	1,878
2023-07-24	0.559	0.562	0.517	0.532	53.212	3,985
2023-07-21	0.609	0.609	0.565	0.585	58.533	3,447
2023-07-20	0.562	0.627	0.562	0.627	62.672	915
2023-07-19	0.591	0.591	0.556	0.574	57.350	651
2023-07-18	0.591	0.591	0.591	0.591	59.124	267
2023-07-17	0.591	0.591	0.565	0.591	59.124	763
2023-07-14	0.591	0.615	0.559	0.597	59.715	2,402
2023-07-13	0.597	0.615	0.571	0.597	59.715	9,957
2023-07-12	0.591	0.591	0.588	0.591	59.124	1,448
2023-07-11	0.615	0.633	0.588	0.597	59.715	2,366
2023-07-10	0.591	0.609	0.591	0.609	60.898	422
2023-07-07	0.627	0.627	0.585	0.585	58.533	2,101
2023-07-06	0.568	0.615	0.568	0.615	61.489	991
2023-07-05	0.591	0.597	0.568	0.568	56.759	827
2023-07-04	0.609	0.615	0.571	0.591	59.124	743
2023-07-03	0.597	0.615	0.577	0.615	61.489	1,206
2023-06-30	0.579	0.603	0.568	0.603	60.307	647
2023-06-29	0.574	0.597	0.574	0.597	59.715	77
2023-06-28	0.597	0.597	0.588	0.597	59.715	385
2023-06-27	0.591	0.627	0.588	0.597	59.715	1,987
2023-06-26	0.627	0.633	0.588	0.591	59.124	3,583
2023-06-22	0.627	0.627	0.615	0.621	62.080	84
2023-06-21	0.668	0.668	0.627	0.627	62.672	941
2023-06-20	0.656	0.668	0.650	0.656	65.628	464

← NewerPage 14 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.