Biosergen AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 2.974 | 3.278 | 2.974 | 3.236 | 323.63 | 92 |
| 2022-01-12 | 3.110 | 3.110 | 2.963 | 3.037 | 303.66 | 105 |
| 2022-01-11 | 3.289 | 3.289 | 3.100 | 3.152 | 315.22 | 117 |
| 2022-01-10 | 3.037 | 3.362 | 3.037 | 3.205 | 320.47 | 101 |
| 2022-01-07 | 3.058 | 3.362 | 3.058 | 3.268 | 326.78 | 216 |
| 2022-01-05 | 3.552 | 3.552 | 3.205 | 3.268 | 326.78 | 209 |
| 2022-01-04 | 3.257 | 3.362 | 3.152 | 3.310 | 330.98 | 100 |
| 2022-01-03 | 2.848 | 3.678 | 2.732 | 3.257 | 325.73 | 380 |
| 2021-12-30 | 2.890 | 3.005 | 2.711 | 2.848 | 284.75 | 407 |
| 2021-12-29 | 2.890 | 2.974 | 2.700 | 2.890 | 288.95 | 828 |
| 2021-12-28 | 3.047 | 3.079 | 2.742 | 2.890 | 288.95 | 559 |
| 2021-12-27 | 3.058 | 3.142 | 2.953 | 3.005 | 300.51 | 460 |
| 2021-12-23 | 3.205 | 3.205 | 3.163 | 3.163 | 316.27 | 51 |
| 2021-12-22 | 3.184 | 3.247 | 2.942 | 3.247 | 324.68 | 552 |
| 2021-12-21 | 3.226 | 3.226 | 2.995 | 3.184 | 318.37 | 205 |
| 2021-12-20 | 3.005 | 3.215 | 2.911 | 3.152 | 315.22 | 616 |
| 2021-12-17 | 3.352 | 3.394 | 3.352 | 3.394 | 339.39 | 12 |
| 2021-12-16 | 3.415 | 3.415 | 3.205 | 3.352 | 335.18 | 210 |
| 2021-12-15 | 3.467 | 3.467 | 3.415 | 3.415 | 341.49 | 51 |
| 2021-12-14 | 3.730 | 3.730 | 3.446 | 3.446 | 344.64 | 48 |
| 2021-12-13 | 3.615 | 3.793 | 3.615 | 3.772 | 377.21 | 20 |
| 2021-12-10 | 3.783 | 3.835 | 3.783 | 3.804 | 380.37 | 12 |
| 2021-12-09 | 3.667 | 3.888 | 3.446 | 3.741 | 374.06 | 539 |
| 2021-12-08 | 3.667 | 3.667 | 3.446 | 3.625 | 362.50 | 207 |
| 2021-12-07 | 3.615 | 3.615 | 3.362 | 3.478 | 347.79 | 364 |
| 2021-12-06 | 3.499 | 3.646 | 3.499 | 3.625 | 362.50 | 173 |
| 2021-12-03 | 3.793 | 3.793 | 3.562 | 3.720 | 371.96 | 108 |
| 2021-12-02 | 3.783 | 4.003 | 3.510 | 3.793 | 379.31 | 282 |
| 2021-12-01 | 3.940 | 3.972 | 3.488 | 3.972 | 397.18 | 305 |
| 2021-11-30 | 3.909 | 4.171 | 3.751 | 4.035 | 403.48 | 229 |
| 2021-11-29 | 3.888 | 4.319 | 3.888 | 4.161 | 416.09 | 57 |
| 2021-11-26 | 4.003 | 4.319 | 3.898 | 4.192 | 419.24 | 138 |
| 2021-11-25 | 4.192 | 4.192 | 3.888 | 4.182 | 418.19 | 19 |
| 2021-11-24 | 4.066 | 4.203 | 4.045 | 4.161 | 416.09 | 13 |
| 2021-11-23 | 4.014 | 4.235 | 4.014 | 4.203 | 420.29 | 93 |
| 2021-11-22 | 4.319 | 4.319 | 4.003 | 4.245 | 424.50 | 60 |
| 2021-11-19 | 4.340 | 4.403 | 4.108 | 4.319 | 431.85 | 635 |
| 2021-11-18 | 4.077 | 4.466 | 4.077 | 4.298 | 429.75 | 127 |
| 2021-11-17 | 4.140 | 4.361 | 4.108 | 4.361 | 436.05 | 251 |
| 2021-11-16 | 4.203 | 4.329 | 4.150 | 4.213 | 421.34 | 47 |
| 2021-11-15 | 4.308 | 4.308 | 3.814 | 4.203 | 420.29 | 379 |
| 2021-11-12 | 4.014 | 4.308 | 4.014 | 4.308 | 430.80 | 172 |
| 2021-11-11 | 4.287 | 4.455 | 4.014 | 4.161 | 416.09 | 212 |
| 2021-11-10 | 4.087 | 4.392 | 3.877 | 4.287 | 428.70 | 115 |
| 2021-11-09 | 4.098 | 4.182 | 4.045 | 4.087 | 408.74 | 60 |
| 2021-11-08 | 4.298 | 4.308 | 4.066 | 4.203 | 420.29 | 46 |
| 2021-11-05 | 4.171 | 4.455 | 4.171 | 4.245 | 424.50 | 161 |
| 2021-11-04 | 4.571 | 4.571 | 4.161 | 4.298 | 429.75 | 156 |
| 2021-11-03 | 4.161 | 4.571 | 4.098 | 4.571 | 457.07 | 426 |
| 2021-11-02 | 4.287 | 4.340 | 4.171 | 4.256 | 425.55 | 223 |
| 2021-11-01 | 4.466 | 4.466 | 4.150 | 4.287 | 428.70 | 98 |
| 2021-10-29 | 4.655 | 4.655 | 4.340 | 4.466 | 446.56 | 77 |
| 2021-10-28 | 4.508 | 4.655 | 4.287 | 4.655 | 465.48 | 205 |
| 2021-10-27 | 4.518 | 4.518 | 4.266 | 4.445 | 444.46 | 154 |
| 2021-10-26 | 4.266 | 4.791 | 4.266 | 4.718 | 471.78 | 392 |
| 2021-10-25 | 4.382 | 4.445 | 4.098 | 4.434 | 443.41 | 139 |
| 2021-10-22 | 4.213 | 4.539 | 4.098 | 4.371 | 437.11 | 115 |
| 2021-10-21 | 4.361 | 4.361 | 4.213 | 4.256 | 425.55 | 47 |
| 2021-10-20 | 4.413 | 4.613 | 4.119 | 4.613 | 461.27 | 131 |
| 2021-10-19 | 4.108 | 4.445 | 4.108 | 4.413 | 441.31 | 287 |
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.