Biosergen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.650	0.674	0.650	0.656	65.628	147
2023-06-16	0.656	0.662	0.639	0.662	66.219	1,076
2023-06-15	0.656	0.662	0.656	0.662	66.219	345
2023-06-14	0.645	0.656	0.645	0.650	65.037	451
2023-06-13	0.662	0.662	0.639	0.645	64.445	921
2023-06-12	0.656	0.662	0.639	0.662	66.219	457
2023-06-09	0.656	0.662	0.656	0.656	65.628	154
2023-06-08	0.668	0.668	0.639	0.656	65.628	646
2023-06-07	0.621	0.668	0.615	0.668	66.810	2,905
2023-06-05	0.656	0.656	0.633	0.633	63.263	695
2023-06-02	0.662	0.674	0.650	0.650	65.037	8,295
2023-06-01	0.639	0.662	0.639	0.650	65.037	1,134
2023-05-31	0.639	0.639	0.639	0.639	63.854	117
2023-05-30	0.656	0.656	0.639	0.639	63.854	317
2023-05-29	0.650	0.668	0.615	0.650	65.037	11,926
2023-05-26	0.627	0.650	0.627	0.650	65.037	302
2023-05-25	0.674	0.674	0.627	0.633	63.263	2,274
2023-05-24	0.674	0.674	0.650	0.650	65.037	746
2023-05-23	0.710	0.710	0.650	0.680	67.993	2,936
2023-05-22	0.733	0.733	0.710	0.721	72.131	34
2023-05-19	0.674	0.727	0.674	0.727	72.723	2,608
2023-05-17	0.698	0.698	0.674	0.680	67.993	736
2023-05-16	0.656	0.721	0.656	0.715	71.540	1,482
2023-05-15	0.692	0.692	0.650	0.650	65.037	614
2023-05-12	0.692	0.715	0.591	0.692	69.175	4,487
2023-05-11	0.674	0.692	0.668	0.692	69.175	307
2023-05-10	0.698	0.715	0.674	0.674	67.402	700
2023-05-09	0.715	0.715	0.680	0.680	67.993	680
2023-05-08	0.698	0.715	0.698	0.715	71.540	84
2023-05-05	0.698	0.715	0.698	0.715	71.540	321
2023-05-04	0.698	0.710	0.656	0.698	69.766	898
2023-05-03	0.674	0.698	0.639	0.698	69.766	564
2023-05-02	0.674	0.698	0.662	0.692	69.175	4,461
2023-04-28	0.733	0.733	0.662	0.662	66.219	2,291
2023-04-27	0.710	0.751	0.698	0.733	73.314	1,546
2023-04-26	0.745	0.745	0.715	0.721	72.131	1,056
2023-04-25	0.745	0.751	0.721	0.751	75.088	3,707
2023-04-24	0.792	0.792	0.733	0.751	75.088	4,142
2023-04-21	0.775	0.822	0.763	0.786	78.635	4,036
2023-04-20	0.780	0.828	0.721	0.751	75.088	15,548
2023-04-19	0.739	0.775	0.721	0.775	77.453	2,802
2023-04-18	0.739	0.745	0.739	0.745	74.496	17
2023-04-17	0.727	0.733	0.704	0.733	73.314	625
2023-04-14	0.739	0.739	0.727	0.727	72.723	459
2023-04-13	0.757	0.757	0.710	0.739	73.905	1,324
2023-04-12	0.739	0.757	0.739	0.757	75.679	1,317
2023-04-11	0.745	0.757	0.721	0.733	73.314	1,290
2023-04-06	0.739	0.763	0.739	0.745	74.496	274
2023-04-05	0.739	0.775	0.733	0.739	73.905	912
2023-04-04	0.733	0.733	0.715	0.733	73.314	168
2023-04-03	0.727	0.745	0.704	0.721	72.131	2,247
2023-03-31	0.745	0.767	0.724	0.730	72.959	1,463
2023-03-30	0.721	0.745	0.717	0.745	74.496	768
2023-03-29	0.717	0.733	0.698	0.720	72.013	894
2023-03-28	0.711	0.744	0.711	0.718	71.777	509
2023-03-27	0.700	0.715	0.700	0.711	71.067	281
2023-03-24	0.767	0.767	0.689	0.707	70.712	1,602
2023-03-23	0.764	0.764	0.751	0.751	75.088	354
2023-03-22	0.740	0.747	0.739	0.745	74.496	2,094
2023-03-21	0.767	0.798	0.739	0.751	75.088	2,750

← NewerPage 15 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.