Biosergen AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 1.709 | 1.715 | 1.709 | 1.715 | 171.46 | 94 |
| 2022-09-28 | 1.712 | 1.712 | 1.712 | 1.712 | 171.16 | 0 |
| 2022-09-27 | 1.712 | 1.712 | 1.712 | 1.712 | 171.16 | 32 |
| 2022-09-26 | 1.715 | 1.715 | 1.709 | 1.709 | 170.87 | 16 |
| 2022-09-23 | 1.724 | 1.724 | 1.724 | 1.724 | 172.35 | 4 |
| 2022-09-22 | 1.780 | 1.780 | 1.481 | 1.729 | 172.94 | 59 |
| 2022-09-21 | 1.771 | 1.771 | 1.771 | 1.771 | 177.08 | 7 |
| 2022-09-20 | 1.860 | 1.860 | 1.774 | 1.774 | 177.37 | 36 |
| 2022-09-19 | 2.350 | 2.350 | 1.780 | 1.860 | 185.95 | 152 |
| 2022-09-16 | 1.715 | 1.922 | 1.715 | 1.922 | 192.15 | 25 |
| 2022-09-15 | 1.774 | 1.922 | 1.611 | 1.821 | 182.10 | 180 |
| 2022-09-14 | 2.279 | 2.350 | 1.780 | 1.892 | 189.20 | 243 |
| 2022-09-13 | 2.229 | 2.359 | 2.084 | 2.279 | 227.92 | 162 |
| 2022-09-12 | 2.406 | 2.622 | 2.406 | 2.622 | 262.22 | 52 |
| 2022-09-09 | 2.151 | 2.151 | 2.151 | 2.151 | 215.14 | 2 |
| 2022-09-08 | 1.841 | 2.136 | 1.839 | 2.107 | 210.67 | 400 |
| 2022-09-07 | 2.167 | 2.167 | 2.099 | 2.099 | 209.88 | 141 |
| 2022-09-06 | 2.207 | 2.209 | 1.996 | 2.025 | 202.53 | 87 |
| 2022-09-05 | 2.417 | 2.417 | 2.207 | 2.207 | 220.65 | 28 |
| 2022-09-02 | 2.369 | 2.585 | 2.186 | 2.417 | 241.67 | 64 |
| 2022-09-01 | 2.624 | 2.624 | 2.624 | 2.624 | 262.42 | 15 |
| 2022-08-31 | 2.627 | 2.879 | 2.417 | 2.727 | 272.67 | 161 |
| 2022-08-30 | 2.784 | 2.884 | 2.627 | 2.627 | 262.68 | 72 |
| 2022-08-29 | 3.147 | 3.147 | 2.900 | 2.900 | 290.00 | 67 |
| 2022-08-26 | 3.163 | 3.200 | 3.163 | 3.200 | 319.95 | 39 |
| 2022-08-25 | 3.331 | 3.331 | 3.179 | 3.179 | 317.85 | 42 |
| 2022-08-24 | 3.310 | 3.310 | 3.310 | 3.310 | 330.98 | 0 |
| 2022-08-23 | 3.158 | 3.310 | 3.152 | 3.310 | 330.98 | 163 |
| 2022-08-22 | 3.163 | 3.341 | 3.158 | 3.341 | 334.13 | 81 |
| 2022-08-19 | 3.152 | 3.341 | 3.152 | 3.341 | 334.13 | 30 |
| 2022-08-18 | 3.205 | 3.341 | 3.205 | 3.341 | 334.13 | 5 |
| 2022-08-17 | 3.357 | 3.357 | 3.268 | 3.341 | 334.13 | 22 |
| 2022-08-16 | 3.205 | 3.357 | 3.205 | 3.357 | 335.71 | 6 |
| 2022-08-15 | 3.368 | 3.368 | 3.131 | 3.362 | 336.23 | 77 |
| 2022-08-12 | 3.368 | 3.368 | 3.362 | 3.362 | 336.23 | 19 |
| 2022-08-11 | 3.268 | 3.326 | 3.121 | 3.284 | 328.35 | 8 |
| 2022-08-10 | 3.672 | 3.672 | 3.368 | 3.368 | 336.76 | 60 |
| 2022-08-09 | 3.221 | 3.221 | 3.221 | 3.221 | 322.05 | 0 |
| 2022-08-08 | 3.221 | 3.221 | 3.221 | 3.221 | 322.05 | 0 |
| 2022-08-05 | 3.221 | 3.221 | 3.221 | 3.221 | 322.05 | 0 |
| 2022-08-04 | 3.221 | 3.221 | 3.221 | 3.221 | 322.05 | 1 |
| 2022-08-03 | 3.541 | 3.541 | 3.179 | 3.179 | 317.85 | 15 |
| 2022-08-02 | 3.215 | 3.215 | 3.210 | 3.210 | 321.00 | 30 |
| 2022-08-01 | 3.257 | 3.257 | 3.152 | 3.152 | 315.22 | 3 |
| 2022-07-29 | 3.552 | 3.552 | 3.152 | 3.210 | 321.00 | 27 |
| 2022-07-28 | 3.567 | 3.567 | 3.357 | 3.362 | 336.23 | 67 |
| 2022-07-27 | 3.257 | 3.515 | 3.226 | 3.226 | 322.58 | 52 |
| 2022-07-26 | 3.158 | 3.567 | 3.158 | 3.310 | 330.98 | 104 |
| 2022-07-25 | 3.310 | 3.310 | 3.310 | 3.310 | 330.98 | 0 |
| 2022-07-22 | 3.000 | 3.357 | 3.000 | 3.310 | 330.98 | 56 |
| 2022-07-21 | 3.404 | 3.783 | 3.000 | 3.410 | 340.96 | 283 |
| 2022-07-20 | 3.142 | 3.415 | 2.890 | 2.995 | 299.46 | 136 |
| 2022-07-19 | 2.700 | 3.016 | 2.700 | 2.937 | 293.68 | 96 |
| 2022-07-18 | 2.614 | 2.874 | 2.477 | 2.477 | 247.71 | 2 |
| 2022-07-15 | 2.614 | 2.614 | 2.614 | 2.614 | 261.37 | 0 |
| 2022-07-14 | 2.396 | 2.614 | 2.396 | 2.614 | 261.37 | 31 |
| 2022-07-13 | 2.574 | 2.737 | 2.472 | 2.632 | 263.21 | 91 |
| 2022-07-12 | 2.858 | 2.895 | 2.367 | 2.548 | 254.80 | 130 |
| 2022-07-11 | 2.648 | 3.257 | 2.364 | 2.858 | 285.80 | 552 |
| 2022-07-08 | 2.364 | 2.587 | 2.364 | 2.587 | 258.74 | 49 |
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.