Biosergen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.650	0.650	0.630	0.648	64.800	707
2022-12-21	0.697	0.697	0.674	0.674	67.402	223
2022-12-20	0.692	0.692	0.692	0.692	69.175	117
2022-12-19	0.715	0.715	0.693	0.693	69.293	17
2022-12-16	0.721	0.721	0.695	0.695	69.530	863
2022-12-15	0.715	0.720	0.698	0.720	72.013	1,745
2022-12-14	0.715	0.715	0.695	0.704	70.358	271
2022-12-13	0.739	0.767	0.715	0.738	73.787	632
2022-12-12	0.592	0.875	0.592	0.739	73.905	4,823
2022-12-09	0.598	0.613	0.598	0.613	61.253	266
2022-12-08	0.613	0.613	0.598	0.598	59.834	57
2022-12-07	0.621	0.621	0.603	0.613	61.253	1,889
2022-12-06	0.714	0.714	0.598	0.621	62.080	2,910
2022-12-05	0.715	0.717	0.710	0.710	70.949	395
2022-12-02	0.739	0.751	0.739	0.739	73.905	771
2022-12-01	0.739	0.739	0.739	0.739	73.905	165
2022-11-30	0.769	0.769	0.721	0.721	72.131	332
2022-11-29	0.827	0.827	0.769	0.769	76.861	486
2022-11-28	0.840	0.840	0.817	0.820	81.946	804
2022-11-25	0.856	0.856	0.829	0.855	85.493	33
2022-11-24	0.857	0.857	0.857	0.857	85.730	591
2022-11-23	0.887	0.887	0.887	0.887	88.686	363
2022-11-22	0.869	0.887	0.863	0.887	88.686	1,460
2022-11-21	0.875	0.875	0.875	0.875	87.504	0
2022-11-18	0.940	0.940	0.875	0.875	87.504	861
2022-11-17	0.940	0.970	0.934	0.934	93.416	288
2022-11-16	0.999	0.999	0.908	0.931	93.061	612
2022-11-15	0.946	1.180	0.946	0.982	98.146	1,932
2022-11-14	0.952	0.982	0.946	0.970	96.964	1,208
2022-11-11	0.952	0.952	0.918	0.951	95.072	57
2022-11-10	0.976	0.979	0.887	0.979	97.910	957
2022-11-09	0.911	0.946	0.911	0.946	94.599	212
2022-11-08	0.980	0.980	0.912	0.913	91.288	226
2022-11-07	0.952	0.982	0.946	0.982	98.146	247
2022-11-04	0.952	0.976	0.916	0.952	95.190	619
2022-11-03	0.987	0.987	0.987	0.987	98.737	54
2022-11-02	0.999	0.999	0.987	0.987	98.737	308
2022-11-01	0.970	0.987	0.970	0.987	98.737	422
2022-10-31	0.993	0.998	0.969	0.969	96.845	550
2022-10-28	1.029	1.029	1.015	1.015	101.46	353
2022-10-27	1.203	1.203	0.887	1.063	106.31	1,498
2022-10-26	1.206	1.206	1.203	1.203	120.32	17
2022-10-25	1.165	1.274	1.165	1.206	120.61	181
2022-10-24	1.298	1.298	1.123	1.135	113.52	772
2022-10-21	1.330	1.372	1.324	1.372	137.17	570
2022-10-20	1.428	1.428	1.330	1.330	133.03	256
2022-10-19	1.378	1.428	1.378	1.428	142.78	222
2022-10-18	1.475	1.475	1.384	1.384	138.35	372
2022-10-17	1.546	1.546	1.475	1.475	147.51	22
2022-10-14	1.593	1.593	1.389	1.478	147.81	924
2022-10-13	1.712	1.712	1.647	1.647	164.66	484
2022-10-12	1.721	1.765	1.715	1.759	175.89	141
2022-10-11	1.712	1.715	1.712	1.715	171.46	211
2022-10-10	1.685	1.712	1.685	1.694	169.39	9
2022-10-07	1.768	1.771	1.688	1.688	168.80	170
2022-10-06	1.771	1.771	1.771	1.771	177.08	70
2022-10-05	1.836	1.836	1.768	1.815	181.51	539
2022-10-04	1.647	2.235	1.647	1.919	191.86	579
2022-10-03	1.656	1.709	1.561	1.561	156.09	124
2022-09-30	1.419	1.712	1.419	1.656	165.55	13

← NewerPage 17 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.