Biosergen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.417	0.438	0.414	0.438	43.752	674
2024-02-28	0.443	0.443	0.441	0.441	44.047	281
2024-02-27	0.479	0.506	0.473	0.473	47.299	367
2024-02-26	0.479	0.479	0.479	0.479	47.891	16
2024-02-23	0.420	0.449	0.414	0.449	44.934	593
2024-02-22	0.429	0.429	0.411	0.420	41.978	1,299
2024-02-21	0.414	0.414	0.390	0.414	41.387	347
2024-02-20	0.473	0.473	0.411	0.414	41.387	2,240
2024-02-19	0.446	0.485	0.443	0.467	46.708	1,056
2024-02-16	0.443	0.443	0.426	0.426	42.569	65
2024-02-15	0.443	0.446	0.414	0.443	44.343	986
2024-02-14	0.384	0.414	0.384	0.414	41.387	261
2024-02-13	0.414	0.446	0.384	0.384	38.431	666
2024-02-12	0.355	0.553	0.352	0.414	41.387	4,278
2024-02-09	0.367	0.384	0.355	0.384	38.431	767
2024-02-08	0.384	0.384	0.367	0.367	36.657	1,057
2024-02-07	0.352	0.387	0.343	0.381	38.135	3,671
2024-02-06	0.325	0.408	0.325	0.352	35.179	6,968
2024-02-05	0.331	0.331	0.302	0.310	31.040	1,283
2024-02-02	0.316	0.358	0.310	0.358	35.770	1,698
2024-02-01	0.277	0.316	0.245	0.316	31.631	2,483
2024-01-31	0.296	0.319	0.225	0.277	27.670	12,615
2024-01-30	0.414	0.414	0.411	0.411	41.091	332
2024-01-29	0.405	0.414	0.384	0.414	41.387	1,961
2024-01-26	0.423	0.532	0.402	0.411	41.091	1,442
2024-01-25	0.529	0.529	0.423	0.423	42.274	2,235
2024-01-24	0.375	0.639	0.375	0.529	52.916	3,988
2024-01-23	0.414	0.414	0.370	0.411	41.091	1,534
2024-01-22	0.387	0.408	0.387	0.408	40.796	312
2024-01-19	0.423	0.432	0.408	0.411	41.091	3,081
2024-01-18	0.449	0.458	0.426	0.435	43.456	837
2024-01-17	0.497	0.503	0.467	0.467	46.708	1,389
2024-01-16	0.511	0.511	0.446	0.500	49.960	3,973
2024-01-15	0.544	0.574	0.514	0.538	53.803	660
2024-01-12	0.562	0.591	0.500	0.529	52.916	4,759
2024-01-11	0.550	0.550	0.550	0.550	54.985	446
2024-01-10	0.550	0.571	0.532	0.532	53.212	313
2024-01-09	0.553	0.553	0.550	0.550	54.985	78
2024-01-08	0.511	0.582	0.511	0.574	57.350	3,399
2024-01-05	0.514	0.538	0.506	0.538	53.803	300
2024-01-04	0.503	0.538	0.503	0.538	53.803	622
2024-01-03	0.526	0.529	0.526	0.529	52.916	167
2024-01-02	0.514	0.514	0.482	0.511	51.142	1,632
2023-12-29	0.509	0.541	0.506	0.520	52.029	1,355
2023-12-28	0.514	0.547	0.509	0.529	52.916	1,190
2023-12-27	0.597	0.603	0.532	0.538	53.803	3,773
2023-12-22	0.574	0.603	0.574	0.603	60.307	552
2023-12-21	0.568	0.577	0.556	0.568	56.759	685
2023-12-20	0.591	0.591	0.565	0.568	56.759	1,471
2023-12-19	0.591	0.609	0.591	0.591	59.124	1,060
2023-12-18	0.633	0.639	0.597	0.597	59.715	928
2023-12-15	0.633	0.645	0.633	0.633	63.263	144
2023-12-14	0.603	0.710	0.565	0.633	63.263	1,330
2023-12-13	0.627	0.627	0.603	0.603	60.307	681
2023-12-12	0.633	0.680	0.565	0.645	64.445	3,833
2023-12-11	0.633	0.639	0.615	0.633	63.263	671
2023-12-08	0.668	0.674	0.633	0.639	63.854	824
2023-12-07	0.656	0.680	0.656	0.680	67.993	76
2023-12-06	0.662	0.662	0.645	0.662	66.219	289
2023-12-05	0.645	0.662	0.621	0.662	66.219	629

← NewerPage 12 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.