Biosergen AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 2.377 | 2.377 | 2.377 | 2.377 | 237.73 | 0 |
| 2022-07-06 | 2.377 | 2.377 | 2.377 | 2.377 | 237.73 | 14 |
| 2022-07-05 | 2.390 | 2.448 | 2.317 | 2.448 | 244.82 | 90 |
| 2022-07-04 | 2.545 | 2.545 | 2.545 | 2.545 | 254.54 | 9 |
| 2022-07-01 | 2.422 | 2.422 | 2.422 | 2.422 | 242.19 | 0 |
| 2022-06-30 | 2.477 | 2.477 | 2.322 | 2.422 | 242.19 | 171 |
| 2022-06-29 | 2.475 | 2.475 | 2.475 | 2.475 | 247.45 | 9 |
| 2022-06-28 | 2.446 | 2.446 | 2.446 | 2.446 | 244.56 | 0 |
| 2022-06-27 | 2.469 | 2.469 | 2.446 | 2.446 | 244.56 | 13 |
| 2022-06-23 | 2.312 | 2.362 | 2.159 | 2.362 | 236.15 | 73 |
| 2022-06-22 | 2.312 | 2.417 | 2.102 | 2.417 | 241.67 | 61 |
| 2022-06-21 | 2.574 | 2.574 | 2.574 | 2.574 | 257.43 | 3 |
| 2022-06-20 | 2.154 | 2.595 | 2.023 | 2.595 | 259.53 | 109 |
| 2022-06-17 | 2.398 | 2.469 | 2.398 | 2.469 | 246.92 | 18 |
| 2022-06-16 | 2.627 | 2.884 | 2.535 | 2.606 | 260.58 | 56 |
| 2022-06-15 | 2.524 | 2.524 | 2.524 | 2.524 | 252.44 | 0 |
| 2022-06-14 | 2.601 | 2.601 | 2.601 | 2.601 | 260.06 | 0 |
| 2022-06-13 | 2.601 | 2.601 | 2.601 | 2.601 | 260.06 | 1 |
| 2022-06-10 | 2.582 | 2.601 | 2.582 | 2.601 | 260.06 | 167 |
| 2022-06-09 | 2.601 | 2.664 | 2.524 | 2.664 | 266.36 | 75 |
| 2022-06-08 | 2.637 | 2.637 | 2.637 | 2.637 | 263.73 | 11 |
| 2022-06-07 | 2.524 | 2.721 | 2.524 | 2.632 | 263.21 | 9 |
| 2022-06-03 | 2.853 | 2.853 | 2.853 | 2.853 | 285.27 | 0 |
| 2022-06-02 | 2.853 | 2.853 | 2.853 | 2.853 | 285.27 | 0 |
| 2022-06-01 | 2.853 | 2.853 | 2.853 | 2.853 | 285.27 | 1 |
| 2022-05-31 | 2.679 | 2.679 | 2.679 | 2.679 | 267.94 | 4 |
| 2022-05-30 | 2.577 | 2.790 | 2.577 | 2.758 | 275.82 | 39 |
| 2022-05-27 | 2.653 | 2.800 | 2.585 | 2.800 | 280.02 | 103 |
| 2022-05-25 | 2.637 | 2.637 | 2.632 | 2.632 | 263.21 | 0 |
| 2022-05-24 | 2.821 | 2.821 | 2.643 | 2.643 | 264.26 | 8 |
| 2022-05-23 | 2.527 | 2.821 | 2.527 | 2.821 | 282.12 | 33 |
| 2022-05-20 | 2.737 | 2.737 | 2.511 | 2.511 | 251.13 | 98 |
| 2022-05-19 | 2.932 | 2.932 | 2.627 | 2.653 | 265.31 | 84 |
| 2022-05-18 | 2.732 | 2.732 | 2.732 | 2.732 | 273.19 | 0 |
| 2022-05-17 | 2.732 | 2.732 | 2.732 | 2.732 | 273.19 | 0 |
| 2022-05-16 | 2.742 | 2.742 | 2.585 | 2.732 | 273.19 | 40 |
| 2022-05-13 | 3.073 | 3.073 | 2.737 | 3.063 | 306.29 | 25 |
| 2022-05-12 | 2.795 | 3.084 | 2.795 | 3.079 | 307.87 | 17 |
| 2022-05-11 | 2.737 | 3.136 | 2.737 | 3.136 | 313.64 | 1 |
| 2022-05-10 | 3.010 | 3.010 | 3.010 | 3.010 | 301.04 | 0 |
| 2022-05-09 | 3.047 | 3.052 | 3.010 | 3.010 | 301.04 | 55 |
| 2022-05-06 | 3.410 | 3.410 | 3.394 | 3.394 | 339.39 | 1 |
| 2022-05-05 | 3.352 | 3.352 | 3.100 | 3.257 | 325.73 | 36 |
| 2022-05-04 | 3.415 | 3.415 | 3.336 | 3.404 | 340.44 | 12 |
| 2022-05-03 | 3.100 | 3.662 | 3.000 | 3.415 | 341.49 | 21 |
| 2022-05-02 | 3.788 | 3.788 | 3.263 | 3.510 | 350.95 | 24 |
| 2022-04-29 | 3.651 | 3.651 | 3.415 | 3.415 | 341.49 | 3 |
| 2022-04-28 | 3.567 | 3.840 | 3.552 | 3.756 | 375.64 | 155 |
| 2022-04-27 | 3.988 | 3.988 | 3.988 | 3.988 | 398.75 | 1 |
| 2022-04-26 | 3.935 | 4.045 | 3.557 | 3.988 | 398.75 | 32 |
| 2022-04-25 | 4.040 | 4.040 | 3.615 | 3.935 | 393.50 | 69 |
| 2022-04-22 | 3.625 | 4.040 | 3.625 | 4.040 | 404.01 | 3 |
| 2022-04-21 | 3.940 | 4.040 | 3.599 | 3.925 | 392.45 | 23 |
| 2022-04-20 | 3.861 | 4.192 | 3.730 | 3.988 | 398.75 | 97 |
| 2022-04-19 | 3.415 | 4.203 | 3.415 | 3.872 | 387.20 | 236 |
| 2022-04-14 | 3.940 | 3.940 | 3.415 | 3.415 | 341.49 | 4 |
| 2022-04-13 | 3.935 | 3.935 | 3.441 | 3.777 | 377.74 | 113 |
| 2022-04-12 | 3.625 | 3.777 | 3.546 | 3.777 | 377.74 | 47 |
| 2022-04-11 | 3.010 | 3.930 | 3.010 | 3.625 | 362.50 | 85 |
| 2022-04-08 | 3.562 | 3.725 | 3.362 | 3.446 | 344.64 | 23 |
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.