Biosergen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.470	0.498	0.451	0.471	47.100	250
2025-11-03	0.497	0.497	0.450	0.471	47.100	2,399
2025-10-31	0.464	0.489	0.461	0.470	47.000	229
2025-10-30	0.489	0.489	0.463	0.463	46.300	240
2025-10-29	0.486	0.489	0.463	0.489	48.900	562
2025-10-28	0.488	0.488	0.486	0.486	48.600	315
2025-10-27	0.470	0.489	0.462	0.470	47.000	436
2025-10-24	0.480	0.497	0.463	0.471	47.100	1,474
2025-10-23	0.485	0.496	0.458	0.483	48.300	1,385
2025-10-22	0.499	0.499	0.498	0.498	49.800	3
2025-10-21	0.500	0.500	0.448	0.499	49.900	2,252
2025-10-20	0.457	0.500	0.456	0.500	50.000	1,071
2025-10-17	0.407	0.499	0.407	0.456	45.600	1,684
2025-10-16	0.487	0.500	0.475	0.475	47.500	262
2025-10-15	0.500	0.500	0.480	0.488	48.800	807
2025-10-14	0.483	0.520	0.483	0.506	50.600	1,090
2025-10-13	0.485	0.518	0.483	0.490	49.000	329
2025-10-10	0.512	0.512	0.485	0.504	50.400	776
2025-10-09	0.500	0.508	0.493	0.506	50.600	1,145
2025-10-08	0.522	0.522	0.493	0.506	50.600	386
2025-10-07	0.536	0.536	0.504	0.522	52.200	1,284
2025-10-06	0.528	0.538	0.506	0.534	53.400	290
2025-10-03	0.520	0.550	0.506	0.506	50.600	1,076
2025-10-02	0.520	0.520	0.490	0.497	49.700	931
2025-10-01	0.518	0.520	0.496	0.520	52.000	427
2025-09-30	0.538	0.538	0.465	0.518	51.800	591
2025-09-29	0.528	0.540	0.510	0.538	53.800	865
2025-09-26	0.524	0.526	0.495	0.526	52.600	103
2025-09-25	0.528	0.528	0.491	0.524	52.400	921
2025-09-24	0.540	0.552	0.477	0.524	52.400	2,168
2025-09-23	0.490	0.506	0.490	0.502	50.200	305
2025-09-22	0.518	0.518	0.469	0.469	46.900	1,081
2025-09-19	0.481	0.490	0.480	0.488	48.800	1,356
2025-09-18	0.482	0.482	0.460	0.481	48.100	28
2025-09-17	0.481	0.482	0.460	0.475	47.500	443
2025-09-16	0.480	0.482	0.449	0.479	47.900	618
2025-09-15	0.431	0.463	0.431	0.462	46.200	1,915
2025-09-12	0.439	0.440	0.430	0.430	43.000	621
2025-09-11	0.449	0.456	0.433	0.433	43.300	217
2025-09-10	0.431	0.457	0.431	0.435	43.500	839
2025-09-09	0.459	0.459	0.439	0.458	45.800	343
2025-09-08	0.450	0.465	0.450	0.456	45.600	212
2025-09-05	0.466	0.466	0.439	0.440	44.000	721
2025-09-04	0.457	0.478	0.443	0.471	47.100	2,153
2025-09-03	0.481	0.481	0.430	0.458	45.800	4,869
2025-09-02	0.449	0.483	0.431	0.483	48.300	1,657
2025-09-01	0.445	0.456	0.435	0.449	44.900	1,673
2025-08-29	0.498	0.498	0.435	0.447	44.700	1,551
2025-08-28	0.471	0.492	0.440	0.461	46.100	2,648
2025-08-27	0.438	0.500	0.438	0.492	49.200	1,489
2025-08-26	0.473	0.498	0.473	0.487	48.700	469
2025-08-25	0.499	0.500	0.470	0.492	49.200	617
2025-08-22	0.497	0.500	0.479	0.481	48.100	1,714
2025-08-21	0.475	0.499	0.470	0.499	49.900	560
2025-08-20	0.508	0.510	0.436	0.479	47.900	1,268
2025-08-19	0.504	0.508	0.492	0.504	50.400	871
2025-08-18	0.506	0.506	0.490	0.490	49.000	110
2025-08-15	0.528	0.528	0.490	0.490	49.000	922
2025-08-14	0.508	0.536	0.485	0.502	50.200	2,126
2025-08-13	0.480	0.508	0.480	0.502	50.200	1,054

← NewerPage 5 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.