Biosergen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.508	0.508	0.481	0.493	49.300	525
2025-08-11	0.498	0.506	0.481	0.499	49.900	1,160
2025-08-08	0.489	0.498	0.480	0.498	49.800	373
2025-08-07	0.476	0.496	0.476	0.489	48.900	296
2025-08-06	0.510	0.510	0.486	0.486	48.600	834
2025-08-05	0.508	0.508	0.447	0.506	50.600	863
2025-08-04	0.510	0.510	0.495	0.506	50.600	615
2025-08-01	0.500	0.508	0.490	0.496	49.600	1,127
2025-07-31	0.528	0.528	0.491	0.500	50.000	1,374
2025-07-30	0.530	0.540	0.510	0.520	52.000	2,319
2025-07-29	0.540	0.570	0.520	0.522	52.200	3,741
2025-07-28	0.530	0.540	0.530	0.540	54.000	559
2025-07-25	0.562	0.568	0.500	0.528	52.800	3,084
2025-07-24	0.568	0.568	0.530	0.530	53.000	496
2025-07-23	0.548	0.570	0.532	0.532	53.200	554
2025-07-22	0.508	0.550	0.508	0.530	53.000	1,071
2025-07-21	0.540	0.540	0.500	0.526	52.600	418
2025-07-18	0.538	0.538	0.514	0.514	51.400	416
2025-07-17	0.526	0.530	0.502	0.530	53.000	710
2025-07-16	0.526	0.526	0.526	0.526	52.600	25
2025-07-15	0.538	0.556	0.504	0.538	53.800	1,402
2025-07-14	0.499	0.538	0.480	0.538	53.800	1,036
2025-07-11	0.538	0.538	0.482	0.482	48.200	6,267
2025-07-10	0.530	0.558	0.520	0.520	52.000	2,023
2025-07-09	0.532	0.544	0.516	0.542	54.200	1,112
2025-07-08	0.560	0.560	0.514	0.538	53.800	1,976
2025-07-07	0.495	0.580	0.495	0.558	55.800	4,326
2025-07-04	0.460	0.510	0.447	0.504	50.400	2,084
2025-07-03	0.461	0.492	0.460	0.460	46.000	4,107
2025-07-02	0.478	0.483	0.438	0.451	45.100	4,170
2025-07-01	0.438	0.478	0.410	0.478	47.800	6,861
2025-06-30	0.520	0.530	0.439	0.447	44.700	5,387
2025-06-27	0.540	0.540	0.522	0.526	52.600	1,870
2025-06-26	0.572	0.572	0.528	0.540	54.000	2,710
2025-06-25	0.572	0.572	0.530	0.530	53.000	153
2025-06-24	0.568	0.568	0.532	0.566	56.600	2,192
2025-06-23	0.500	0.658	0.500	0.530	53.000	3,055
2025-06-19	0.544	0.550	0.532	0.548	54.800	1,183
2025-06-18	0.570	0.574	0.514	0.556	55.600	4,127
2025-06-17	0.580	0.598	0.570	0.584	58.400	1,034
2025-06-16	0.616	0.616	0.576	0.580	58.000	1,089
2025-06-13	0.610	0.660	0.590	0.616	61.600	2,433
2025-06-12	0.608	0.620	0.582	0.620	62.000	4,221
2025-06-11	0.646	0.646	0.580	0.582	58.200	4,988
2025-06-10	0.670	0.678	0.602	0.648	64.800	2,014
2025-06-09	0.640	0.670	0.638	0.654	65.400	2,977
2025-06-05	0.634	0.636	0.606	0.636	63.600	729
2025-06-04	0.622	0.678	0.594	0.636	63.600	5,576
2025-06-03	0.626	0.626	0.602	0.622	62.200	1,378
2025-06-02	0.560	0.628	0.558	0.628	62.800	4,842
2025-05-30	0.538	0.558	0.538	0.540	54.000	742
2025-05-28	0.550	0.558	0.530	0.538	53.800	1,027
2025-05-27	0.576	0.580	0.528	0.530	53.000	3,675
2025-05-26	0.536	0.612	0.536	0.570	57.000	6,681
2025-05-23	0.576	0.576	0.550	0.558	55.800	1,629
2025-05-22	0.582	0.650	0.532	0.552	55.200	5,949
2025-05-21	0.572	0.650	0.552	0.584	58.400	12,174
2025-05-20	0.648	0.650	0.540	0.568	56.800	7,642
2025-05-19	0.460	0.506	0.460	0.500	50.000	1,917
2025-05-16	0.458	0.479	0.420	0.459	45.900	7,451

← NewerPage 6 of 22 · 1,262 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.