Biosergen AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.290	0.301	0.290	0.301	30.100	69
2024-05-28	0.306	0.306	0.306	0.306	30.600	32
2024-05-27	0.285	0.307	0.285	0.307	30.700	80
2024-05-24	0.309	0.309	0.309	0.309	30.900	0
2024-05-23	0.309	0.309	0.309	0.309	30.900	126
2024-05-22	0.310	0.310	0.309	0.309	30.900	122
2024-05-21	0.297	0.309	0.297	0.309	30.900	6
2024-05-20	0.291	0.298	0.291	0.297	29.700	843
2024-05-17	0.302	0.302	0.290	0.297	29.700	732
2024-05-16	0.291	0.307	0.275	0.299	29.900	311
2024-05-15	0.310	0.327	0.291	0.300	30.000	2,443
2024-05-14	0.306	0.308	0.283	0.308	30.800	1,673
2024-05-13	0.311	0.311	0.270	0.270	27.000	1,219
2024-05-10	0.325	0.339	0.311	0.311	31.100	585
2024-05-08	0.309	0.342	0.309	0.311	31.100	1,724
2024-05-07	0.324	0.342	0.313	0.342	34.200	1,325
2024-05-06	0.346	0.348	0.331	0.331	33.100	233
2024-05-03	0.330	0.347	0.330	0.346	34.600	92
2024-05-02	0.330	0.334	0.330	0.334	33.400	50
2024-04-30	0.330	0.330	0.330	0.330	33.000	101
2024-04-29	0.330	0.338	0.330	0.330	33.000	374
2024-04-26	0.341	0.341	0.341	0.341	34.100	38
2024-04-25	0.349	0.349	0.308	0.316	31.600	913
2024-04-24	0.341	0.360	0.340	0.349	34.900	528
2024-04-23	0.328	0.387	0.326	0.387	38.700	938
2024-04-22	0.402	0.402	0.316	0.344	34.400	3,979
2024-04-19	0.424	0.480	0.384	0.402	40.200	3,800
2024-04-18	0.423	0.481	0.423	0.481	48.100	480
2024-04-17	0.454	0.454	0.450	0.450	45.000	80
2024-04-16	0.421	0.455	0.421	0.454	45.400	67
2024-04-15	0.460	0.481	0.423	0.479	47.900	822
2024-04-12	0.423	0.469	0.385	0.469	46.900	1,052
2024-04-11	0.385	0.427	0.347	0.423	42.300	3,357
2024-04-10	0.386	0.386	0.386	0.386	38.600	0
2024-04-09	0.345	0.383	0.345	0.383	38.300	468
2024-04-08	0.355	0.355	0.345	0.345	34.500	98
2024-04-05	0.346	0.382	0.346	0.376	37.600	302
2024-04-04	0.393	0.393	0.310	0.382	38.200	633
2024-04-03	0.427	0.427	0.385	0.394	39.400	613
2024-04-02	0.439	0.439	0.430	0.430	43.000	257
2024-03-28	0.444	0.444	0.432	0.442	44.200	67
2024-03-27	0.444	0.464	0.444	0.458	45.800	511
2024-03-26	0.500	0.500	0.444	0.444	44.400	737
2024-03-25	0.490	0.498	0.470	0.472	47.200	575
2024-03-22	0.390	0.500	0.390	0.488	48.800	1,696
2024-03-21	0.334	0.390	0.330	0.390	39.000	388
2024-03-20	0.336	0.344	0.334	0.334	33.400	486
2024-03-19	0.306	0.338	0.306	0.334	33.400	504
2024-03-18	0.306	0.306	0.292	0.306	30.600	308
2024-03-15	0.316	0.316	0.272	0.306	30.600	1,536
2024-03-14	0.312	0.316	0.282	0.282	28.200	1,159
2024-03-13	0.318	0.318	0.310	0.318	31.800	160
2024-03-12	0.344	0.344	0.282	0.300	30.000	4,784
2024-03-11	0.370	0.370	0.350	0.350	35.000	388
2024-03-08	0.360	0.390	0.350	0.362	36.200	176
2024-03-07	0.448	0.448	0.352	0.386	38.600	791
2024-03-06	0.550	0.550	0.430	0.430	43.000	1,598
2024-03-05	0.645	0.645	0.550	0.595	59.500	740
2024-03-04	0.685	0.750	0.555	0.625	62.500	2,236
2024-03-01	0.414	0.414	0.402	0.405	40.500	424

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.