Biosergen AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.520 | 0.520 | 0.500 | 0.500 | 50.000 | 251 |
| 2024-08-22 | 0.518 | 0.518 | 0.500 | 0.510 | 51.000 | 52 |
| 2024-08-21 | 0.548 | 0.548 | 0.500 | 0.518 | 51.800 | 987 |
| 2024-08-20 | 0.554 | 0.554 | 0.542 | 0.542 | 54.200 | 961 |
| 2024-08-19 | 0.628 | 0.628 | 0.558 | 0.578 | 57.800 | 631 |
| 2024-08-16 | 0.626 | 0.630 | 0.592 | 0.628 | 62.800 | 547 |
| 2024-08-15 | 0.616 | 0.630 | 0.584 | 0.592 | 59.200 | 287 |
| 2024-08-14 | 0.600 | 0.606 | 0.600 | 0.606 | 60.600 | 81 |
| 2024-08-13 | 0.624 | 0.624 | 0.600 | 0.600 | 60.000 | 111 |
| 2024-08-12 | 0.584 | 0.598 | 0.584 | 0.594 | 59.400 | 59 |
| 2024-08-09 | 0.608 | 0.614 | 0.584 | 0.590 | 59.000 | 61 |
| 2024-08-08 | 0.700 | 0.700 | 0.610 | 0.618 | 61.800 | 1,327 |
| 2024-08-07 | 0.690 | 0.700 | 0.652 | 0.698 | 69.800 | 358 |
| 2024-08-06 | 0.646 | 0.650 | 0.640 | 0.640 | 64.000 | 151 |
| 2024-08-05 | 0.698 | 0.698 | 0.646 | 0.646 | 64.600 | 258 |
| 2024-08-02 | 0.650 | 0.698 | 0.650 | 0.654 | 65.400 | 1,469 |
| 2024-08-01 | 0.600 | 0.650 | 0.600 | 0.650 | 65.000 | 257 |
| 2024-07-31 | 0.600 | 0.600 | 0.598 | 0.600 | 60.000 | 187 |
| 2024-07-30 | 0.570 | 0.570 | 0.534 | 0.570 | 57.000 | 185 |
| 2024-07-29 | 0.540 | 0.570 | 0.540 | 0.570 | 57.000 | 485 |
| 2024-07-26 | 0.604 | 0.608 | 0.534 | 0.540 | 54.000 | 693 |
| 2024-07-25 | 0.648 | 0.648 | 0.602 | 0.604 | 60.400 | 115 |
| 2024-07-24 | 0.698 | 0.700 | 0.648 | 0.648 | 64.800 | 978 |
| 2024-07-23 | 0.700 | 0.738 | 0.686 | 0.698 | 69.800 | 284 |
| 2024-07-22 | 0.730 | 0.736 | 0.686 | 0.686 | 68.600 | 191 |
| 2024-07-19 | 0.770 | 0.770 | 0.688 | 0.730 | 73.000 | 489 |
| 2024-07-18 | 0.918 | 0.948 | 0.724 | 0.726 | 72.600 | 3,316 |
| 2024-07-17 | 0.558 | 0.850 | 0.558 | 0.850 | 85.000 | 7,765 |
| 2024-07-16 | 0.448 | 0.538 | 0.447 | 0.538 | 53.800 | 2,112 |
| 2024-07-15 | 0.390 | 0.436 | 0.381 | 0.430 | 43.000 | 990 |
| 2024-07-12 | 0.379 | 0.390 | 0.351 | 0.390 | 39.000 | 669 |
| 2024-07-11 | 0.348 | 0.379 | 0.348 | 0.379 | 37.900 | 63 |
| 2024-07-10 | 0.347 | 0.379 | 0.347 | 0.352 | 35.200 | 656 |
| 2024-07-09 | 0.380 | 0.380 | 0.380 | 0.380 | 38.000 | 49 |
| 2024-07-08 | 0.380 | 0.380 | 0.380 | 0.380 | 38.000 | 10 |
| 2024-07-05 | 0.338 | 0.375 | 0.338 | 0.374 | 37.400 | 1,508 |
| 2024-07-04 | 0.320 | 0.338 | 0.320 | 0.338 | 33.800 | 197 |
| 2024-07-03 | 0.340 | 0.340 | 0.339 | 0.339 | 33.900 | 290 |
| 2024-07-02 | 0.335 | 0.340 | 0.330 | 0.340 | 34.000 | 516 |
| 2024-07-01 | 0.313 | 0.339 | 0.313 | 0.332 | 33.200 | 373 |
| 2024-06-28 | 0.301 | 0.301 | 0.301 | 0.301 | 30.100 | 0 |
| 2024-06-27 | 0.300 | 0.305 | 0.300 | 0.301 | 30.100 | 581 |
| 2024-06-26 | 0.303 | 0.303 | 0.303 | 0.303 | 30.300 | 70 |
| 2024-06-25 | 0.309 | 0.309 | 0.291 | 0.304 | 30.400 | 1,070 |
| 2024-06-24 | 0.340 | 0.340 | 0.309 | 0.309 | 30.900 | 385 |
| 2024-06-20 | 0.308 | 0.308 | 0.308 | 0.308 | 30.800 | 41 |
| 2024-06-19 | 0.307 | 0.319 | 0.307 | 0.319 | 31.900 | 451 |
| 2024-06-18 | 0.316 | 0.344 | 0.303 | 0.306 | 30.600 | 1,324 |
| 2024-06-17 | 0.343 | 0.343 | 0.301 | 0.310 | 31.000 | 3,037 |
| 2024-06-14 | 0.310 | 0.344 | 0.301 | 0.344 | 34.400 | 704 |
| 2024-06-13 | 0.309 | 0.310 | 0.307 | 0.310 | 31.000 | 551 |
| 2024-06-12 | 0.309 | 0.310 | 0.290 | 0.309 | 30.900 | 1,103 |
| 2024-06-11 | 0.343 | 0.344 | 0.270 | 0.309 | 30.900 | 9,539 |
| 2024-06-10 | 0.328 | 0.344 | 0.326 | 0.344 | 34.400 | 946 |
| 2024-06-07 | 0.326 | 0.326 | 0.325 | 0.325 | 32.500 | 78 |
| 2024-06-05 | 0.306 | 0.306 | 0.306 | 0.306 | 30.600 | 0 |
| 2024-06-04 | 0.304 | 0.306 | 0.304 | 0.306 | 30.600 | 23 |
| 2024-06-03 | 0.327 | 0.327 | 0.301 | 0.310 | 31.000 | 2,445 |
| 2024-05-31 | 0.309 | 0.327 | 0.309 | 0.327 | 32.700 | 291 |
| 2024-05-30 | 0.300 | 0.309 | 0.288 | 0.309 | 30.900 | 236 |
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.