Biosergen AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.158 | 3.914 | 3.158 | 3.562 | 356.20 | 635 |
| 2022-04-06 | 3.047 | 3.047 | 3.047 | 3.047 | 304.71 | 0 |
| 2022-04-05 | 2.942 | 3.152 | 2.942 | 3.047 | 304.71 | 112 |
| 2022-04-04 | 2.842 | 2.900 | 2.837 | 2.900 | 290.00 | 81 |
| 2022-04-01 | 2.769 | 2.774 | 2.769 | 2.774 | 277.39 | 0 |
| 2022-03-31 | 2.574 | 2.837 | 2.574 | 2.637 | 263.73 | 1 |
| 2022-03-30 | 2.869 | 2.869 | 2.548 | 2.548 | 254.80 | 57 |
| 2022-03-29 | 2.627 | 2.627 | 2.627 | 2.627 | 262.68 | 0 |
| 2022-03-28 | 2.627 | 2.627 | 2.627 | 2.627 | 262.68 | 0 |
| 2022-03-25 | 2.837 | 2.837 | 2.627 | 2.627 | 262.68 | 64 |
| 2022-03-24 | 2.538 | 2.538 | 2.538 | 2.538 | 253.75 | 4 |
| 2022-03-23 | 2.595 | 2.595 | 2.595 | 2.595 | 259.53 | 1 |
| 2022-03-22 | 2.396 | 2.784 | 2.396 | 2.595 | 259.53 | 218 |
| 2022-03-21 | 2.700 | 2.700 | 2.700 | 2.700 | 270.04 | 0 |
| 2022-03-18 | 2.700 | 2.837 | 2.574 | 2.700 | 270.04 | 26 |
| 2022-03-17 | 2.700 | 2.700 | 2.700 | 2.700 | 270.04 | 0 |
| 2022-03-16 | 2.543 | 2.700 | 2.543 | 2.700 | 270.04 | 5 |
| 2022-03-15 | 2.753 | 2.753 | 2.753 | 2.753 | 275.29 | 0 |
| 2022-03-14 | 2.827 | 2.827 | 2.700 | 2.753 | 275.29 | 79 |
| 2022-03-11 | 2.848 | 2.848 | 2.837 | 2.837 | 283.70 | 7 |
| 2022-03-10 | 2.637 | 2.637 | 2.637 | 2.637 | 263.73 | 0 |
| 2022-03-09 | 2.690 | 2.795 | 2.627 | 2.637 | 263.73 | 33 |
| 2022-03-08 | 2.291 | 2.669 | 2.291 | 2.627 | 262.68 | 26 |
| 2022-03-07 | 2.280 | 2.721 | 2.280 | 2.690 | 268.99 | 32 |
| 2022-03-04 | 2.721 | 2.742 | 2.721 | 2.732 | 273.19 | 109 |
| 2022-03-03 | 3.089 | 3.089 | 2.827 | 2.890 | 288.95 | 23 |
| 2022-03-02 | 2.890 | 3.121 | 2.890 | 3.121 | 312.07 | 4 |
| 2022-03-01 | 3.268 | 3.268 | 2.837 | 2.837 | 283.70 | 40 |
| 2022-02-28 | 2.932 | 3.289 | 2.806 | 3.142 | 314.17 | 93 |
| 2022-02-25 | 2.911 | 3.100 | 2.816 | 3.100 | 309.97 | 79 |
| 2022-02-24 | 3.131 | 3.131 | 2.890 | 2.890 | 288.95 | 3 |
| 2022-02-23 | 2.963 | 3.152 | 2.921 | 3.131 | 313.12 | 101 |
| 2022-02-22 | 2.816 | 3.173 | 2.816 | 3.173 | 317.32 | 21 |
| 2022-02-21 | 3.152 | 3.194 | 2.774 | 3.184 | 318.37 | 3 |
| 2022-02-18 | 3.152 | 3.152 | 3.152 | 3.152 | 315.22 | 11 |
| 2022-02-17 | 3.531 | 3.531 | 3.215 | 3.331 | 333.08 | 80 |
| 2022-02-16 | 3.205 | 3.541 | 3.016 | 3.531 | 353.05 | 1 |
| 2022-02-15 | 3.100 | 3.352 | 3.100 | 3.205 | 320.47 | 14 |
| 2022-02-14 | 3.058 | 3.131 | 2.732 | 3.100 | 309.97 | 244 |
| 2022-02-11 | 2.953 | 3.079 | 2.869 | 3.079 | 307.87 | 71 |
| 2022-02-10 | 2.848 | 2.953 | 2.848 | 2.953 | 295.26 | 5 |
| 2022-02-09 | 3.110 | 3.110 | 2.953 | 3.037 | 303.66 | 61 |
| 2022-02-08 | 3.047 | 3.121 | 3.037 | 3.121 | 312.07 | 12 |
| 2022-02-07 | 3.037 | 3.037 | 3.037 | 3.037 | 303.66 | 9 |
| 2022-02-04 | 3.152 | 3.152 | 3.152 | 3.152 | 315.22 | 22 |
| 2022-02-03 | 3.552 | 3.604 | 3.079 | 3.152 | 315.22 | 104 |
| 2022-02-02 | 3.184 | 3.615 | 3.005 | 3.152 | 315.22 | 92 |
| 2022-02-01 | 3.184 | 3.184 | 3.184 | 3.184 | 318.37 | 3 |
| 2022-01-31 | 3.194 | 3.194 | 3.142 | 3.173 | 317.32 | 47 |
| 2022-01-28 | 3.247 | 3.289 | 2.953 | 3.194 | 319.42 | 21 |
| 2022-01-27 | 2.742 | 3.247 | 2.732 | 3.247 | 324.68 | 43 |
| 2022-01-26 | 2.984 | 3.352 | 2.984 | 3.068 | 306.81 | 67 |
| 2022-01-25 | 2.995 | 2.995 | 2.816 | 2.995 | 299.46 | 33 |
| 2022-01-24 | 2.963 | 2.995 | 2.806 | 2.995 | 299.46 | 189 |
| 2022-01-21 | 3.236 | 3.236 | 2.995 | 3.205 | 320.47 | 78 |
| 2022-01-20 | 3.457 | 3.457 | 3.320 | 3.457 | 345.69 | 14 |
| 2022-01-19 | 3.152 | 3.604 | 3.152 | 3.457 | 345.69 | 73 |
| 2022-01-18 | 3.520 | 3.520 | 3.142 | 3.415 | 341.49 | 90 |
| 2022-01-17 | 3.320 | 4.340 | 3.299 | 3.520 | 352.00 | 314 |
| 2022-01-14 | 3.247 | 3.320 | 3.142 | 3.320 | 332.03 | 318 |
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.