Biosergen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.710	0.775	0.710	0.767	76.743	2,687
2023-03-17	0.710	0.710	0.693	0.708	70.831	392
2023-03-16	0.702	0.710	0.691	0.710	70.949	570
2023-03-15	0.790	0.803	0.689	0.689	68.939	6,481
2023-03-14	0.737	0.830	0.727	0.763	76.270	19,512
2023-03-13	0.730	0.983	0.681	0.730	72.959	4,940
2023-03-10	0.730	0.730	0.730	0.730	72.959	25
2023-03-09	0.733	0.751	0.730	0.730	72.959	456
2023-03-08	0.763	0.763	0.728	0.728	72.841	752
2023-03-07	0.757	0.762	0.756	0.762	76.152	911
2023-03-06	0.739	0.739	0.739	0.739	73.905	0
2023-03-03	0.739	0.739	0.739	0.739	73.905	0
2023-03-02	0.731	0.757	0.731	0.739	73.905	1,049
2023-03-01	0.754	0.757	0.710	0.710	70.949	1,593
2023-02-28	0.730	0.757	0.730	0.757	75.679	485
2023-02-27	0.780	0.780	0.730	0.753	75.324	1,011
2023-02-24	0.728	0.763	0.728	0.763	76.270	364
2023-02-23	0.751	0.778	0.728	0.728	72.841	550
2023-02-22	0.757	0.757	0.728	0.757	75.679	619
2023-02-21	0.751	0.757	0.715	0.728	72.841	1,075
2023-02-20	0.745	0.828	0.745	0.751	75.088	1,094
2023-02-17	0.767	0.769	0.718	0.751	75.088	1,529
2023-02-16	0.751	0.809	0.750	0.763	76.270	1,618
2023-02-15	0.751	0.757	0.728	0.751	75.088	860
2023-02-14	0.751	0.805	0.751	0.757	75.679	2,133
2023-02-13	0.757	0.757	0.752	0.752	75.206	572
2023-02-10	0.751	0.757	0.668	0.757	75.679	141
2023-02-09	0.780	0.780	0.751	0.780	78.044	78
2023-02-08	0.779	0.780	0.777	0.780	78.044	141
2023-02-07	0.698	0.804	0.698	0.804	80.409	2,201
2023-02-06	0.728	0.728	0.693	0.693	69.293	286
2023-02-03	0.680	0.707	0.680	0.705	70.476	375
2023-02-02	0.662	0.707	0.662	0.707	70.712	375
2023-02-01	0.674	0.674	0.656	0.662	66.219	275
2023-01-31	0.633	0.682	0.633	0.681	68.111	279
2023-01-30	0.639	0.658	0.615	0.658	65.746	444
2023-01-27	0.645	0.663	0.645	0.663	66.337	165
2023-01-26	0.669	0.838	0.621	0.639	63.854	2,410
2023-01-25	0.695	0.695	0.646	0.669	66.929	1,432
2023-01-24	0.739	0.786	0.694	0.694	69.412	2,982
2023-01-23	0.712	0.767	0.712	0.739	73.905	834
2023-01-20	0.724	0.733	0.723	0.725	72.486	702
2023-01-19	0.769	0.804	0.700	0.711	71.067	827
2023-01-18	0.707	0.775	0.682	0.775	77.453	517
2023-01-17	0.727	0.728	0.702	0.702	70.239	1,886
2023-01-16	0.739	0.769	0.717	0.717	71.658	1,733
2023-01-13	0.691	0.738	0.691	0.711	71.067	243
2023-01-12	0.717	0.718	0.717	0.717	71.658	7
2023-01-11	0.745	0.745	0.717	0.717	71.658	271
2023-01-10	0.769	0.769	0.718	0.733	73.314	735
2023-01-09	0.727	0.805	0.727	0.769	76.861	1,152
2023-01-05	0.688	0.727	0.688	0.727	72.723	337
2023-01-04	0.678	0.766	0.639	0.687	68.702	973
2023-01-03	0.688	0.688	0.679	0.679	67.875	35
2023-01-02	0.650	0.689	0.650	0.689	68.939	498
2022-12-30	0.621	0.650	0.583	0.621	62.080	263
2022-12-29	0.601	0.622	0.584	0.621	62.080	1,452
2022-12-28	0.596	0.633	0.596	0.601	60.070	168
2022-12-27	0.645	0.649	0.601	0.636	63.618	539
2022-12-23	0.630	0.650	0.627	0.650	65.037	461

← NewerPage 16 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.