Biosergen AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 3,641 |
| 2026-07-27 | 6.500 | 6.700 | 6.500 | 6.500 | 6.500 | 2,369 |
| 2026-07-24 | 6.700 | 6.700 | 6.500 | 6.700 | 6.700 | 2,075 |
| 2026-07-23 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 2,977 |
| 2026-07-22 | 6.500 | 6.500 | 6.250 | 6.500 | 6.500 | 1,174 |
| 2026-07-21 | 6.050 | 6.500 | 6.050 | 6.500 | 6.500 | 14,027 |
| 2026-07-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 7 |
| 2026-07-17 | 5.850 | 6.050 | 5.850 | 6.050 | 6.050 | 410 |
| 2026-07-16 | 5.750 | 5.950 | 5.750 | 5.850 | 5.850 | 3,613 |
| 2026-07-15 | 5.850 | 6.050 | 5.850 | 5.850 | 5.850 | 1,458 |
| 2026-07-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2026-07-13 | 6.250 | 6.250 | 6.050 | 6.050 | 6.050 | 5,200 |
| 2026-07-10 | 6.700 | 6.700 | 6.250 | 6.250 | 6.250 | 2,766 |
| 2026-07-09 | 6.700 | 6.700 | 6.450 | 6.700 | 6.700 | 2,862 |
| 2026-07-08 | 6.150 | 6.700 | 6.150 | 6.700 | 6.700 | 14,075 |
| 2026-07-07 | 5.400 | 5.850 | 5.400 | 5.850 | 5.850 | 7,500 |
| 2026-07-06 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 10,877 |
| 2026-07-03 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 15,851 |
| 2026-07-02 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 12,043 |
| 2026-07-01 | 4.820 | 4.860 | 4.680 | 4.700 | 4.700 | 1,026 |
| 2026-06-30 | 4.680 | 4.980 | 4.680 | 4.820 | 4.820 | 10,443 |
| 2026-06-29 | 6.500 | 6.500 | 4.280 | 4.660 | 4.660 | 70,410 |
| 2026-06-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 832 |
| 2026-06-25 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 1,740 |
| 2026-06-24 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 1,631 |
| 2026-06-23 | 7.650 | 7.800 | 7.650 | 7.800 | 7.800 | 15 |
| 2026-06-22 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 1,155 |
| 2026-06-18 | 7.800 | 7.800 | 7.550 | 7.550 | 7.550 | 35 |
| 2026-06-17 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 70 |
| 2026-06-16 | 7.600 | 7.800 | 7.500 | 7.600 | 7.600 | 1,532 |
| 2026-06-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 402 |
| 2026-06-12 | 7.550 | 7.800 | 7.500 | 7.600 | 7.600 | 900 |
| 2026-06-11 | 8.300 | 8.300 | 8.100 | 8.100 | 8.100 | 2,903 |
| 2026-06-10 | 8.400 | 8.700 | 8.150 | 8.150 | 8.150 | 3,881 |
| 2026-06-09 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 250 |
| 2026-06-08 | 8.650 | 9.000 | 8.100 | 8.100 | 8.100 | 5,269 |
| 2026-06-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 471 |
| 2026-06-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 22 |
| 2026-06-03 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 195 |
| 2026-06-02 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 2,093 |
| 2026-06-01 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 8 |
| 2026-05-29 | 9.350 | 9.350 | 9.000 | 9.000 | 9.000 | 197 |
| 2026-05-28 | 9.250 | 9.350 | 9.000 | 9.000 | 9.000 | 4,617 |
| 2026-05-27 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 1,218 |
| 2026-05-26 | 9.350 | 9.500 | 9.350 | 9.500 | 9.500 | 2,906 |
| 2026-05-25 | 9.350 | 9.700 | 9.350 | 9.700 | 9.700 | 31 |
| 2026-05-22 | 9.150 | 9.650 | 9.150 | 9.650 | 9.650 | 2,980 |
| 2026-05-21 | 9.500 | 9.500 | 9.000 | 9.150 | 9.150 | 6,882 |
| 2026-05-20 | 9.500 | 9.800 | 9.500 | 9.800 | 9.800 | 1,319 |
| 2026-05-19 | 9.750 | 9.750 | 9.500 | 9.500 | 9.500 | 317 |
| 2026-05-18 | 9.750 | 9.800 | 9.750 | 9.750 | 9.750 | 215 |
| 2026-05-15 | 9.500 | 9.800 | 9.500 | 9.750 | 9.750 | 211 |
| 2026-05-13 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 40 |
| 2026-05-12 | 9.500 | 9.750 | 9.450 | 9.450 | 9.450 | 2,958 |
| 2026-05-11 | 9.800 | 9.800 | 9.450 | 9.450 | 9.450 | 4,069 |
| 2026-05-08 | 9.650 | 9.650 | 9.550 | 9.650 | 9.650 | 1,746 |
| 2026-05-07 | 9.700 | 9.750 | 9.700 | 9.700 | 9.700 | 480 |
| 2026-05-06 | 9.750 | 10.000 | 9.700 | 9.700 | 9.700 | 2,712 |
| 2026-05-05 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 220 |
| 2026-05-04 | 10.000 | 10.100 | 9.850 | 9.850 | 9.850 | 1,854 |
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.