Biosergen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.479	0.479	0.422	0.429	42.900	4,196
2025-05-14	0.479	0.479	0.451	0.460	46.000	1,897
2025-05-13	0.435	0.476	0.435	0.467	46.700	6,617
2025-05-12	0.419	0.433	0.394	0.427	42.700	12,396
2025-05-09	0.350	0.418	0.350	0.418	41.800	13,906
2025-05-08	0.339	0.389	0.322	0.389	38.900	1,752
2025-05-07	0.331	0.344	0.325	0.339	33.900	1,987
2025-05-06	0.306	0.345	0.306	0.345	34.500	534
2025-05-05	0.345	0.479	0.312	0.327	32.700	3,864
2025-05-02	0.311	0.344	0.300	0.323	32.300	5,419
2025-04-30	0.297	0.308	0.290	0.303	30.300	1,362
2025-04-29	0.305	0.305	0.290	0.298	29.800	3,154
2025-04-28	0.308	0.350	0.299	0.299	29.900	4,666
2025-04-25	0.297	0.307	0.291	0.295	29.500	1,222
2025-04-24	0.300	0.300	0.285	0.297	29.700	1,738
2025-04-23	0.281	0.305	0.281	0.300	30.000	964
2025-04-22	0.308	0.308	0.282	0.293	29.300	565
2025-04-17	0.309	0.309	0.290	0.293	29.300	1,549
2025-04-16	0.309	0.310	0.297	0.309	30.900	1,390
2025-04-15	0.291	0.310	0.285	0.306	30.600	3,990
2025-04-14	0.292	0.306	0.287	0.300	30.000	4,323
2025-04-11	0.304	0.304	0.281	0.296	29.600	514
2025-04-10	0.450	0.450	0.300	0.300	30.000	9,503
2025-04-09	0.320	0.340	0.282	0.293	29.300	4,309
2025-04-08	0.320	0.330	0.320	0.330	33.000	2,226
2025-04-07	0.345	0.345	0.310	0.332	33.200	3,610
2025-04-04	0.334	0.345	0.305	0.345	34.500	5,524
2025-04-03	0.331	0.340	0.321	0.331	33.100	1,175
2025-04-02	0.350	0.359	0.331	0.359	35.900	1,019
2025-04-01	0.365	0.379	0.332	0.358	35.800	1,227
2025-03-31	0.313	0.364	0.313	0.364	36.400	2,959
2025-03-28	0.422	0.422	0.311	0.327	32.700	4,578
2025-03-27	0.368	0.424	0.338	0.338	33.800	3,996
2025-03-26	0.329	0.349	0.329	0.346	34.600	3,002
2025-03-25	0.350	0.353	0.333	0.344	34.400	10,333
2025-03-24	0.380	0.380	0.356	0.368	36.800	437
2025-03-21	0.370	0.382	0.370	0.372	37.200	1,760
2025-03-20	0.400	0.404	0.367	0.374	37.400	4,129
2025-03-19	0.388	0.402	0.376	0.401	40.100	1,237
2025-03-18	0.416	0.416	0.388	0.404	40.400	1,126
2025-03-17	0.419	0.419	0.386	0.386	38.600	821
2025-03-14	0.389	0.399	0.378	0.393	39.300	563
2025-03-13	0.382	0.394	0.382	0.392	39.200	526
2025-03-12	0.388	0.393	0.381	0.393	39.300	666
2025-03-11	0.445	0.445	0.380	0.381	38.100	2,429
2025-03-10	0.448	0.448	0.409	0.425	42.500	416
2025-03-07	0.419	0.429	0.405	0.428	42.800	2,384
2025-03-06	0.419	0.420	0.374	0.391	39.100	1,266
2025-03-05	0.420	0.456	0.367	0.415	41.500	2,394
2025-03-04	0.416	0.469	0.400	0.420	42.000	6,619
2025-03-03	0.418	0.430	0.380	0.389	38.900	9,360
2025-02-28	0.438	0.457	0.416	0.456	45.600	1,295
2025-02-27	0.518	0.518	0.365	0.438	43.800	2,103
2025-02-26	0.359	0.389	0.359	0.362	36.200	824
2025-02-25	0.389	0.389	0.350	0.362	36.200	2,596
2025-02-24	0.378	0.389	0.360	0.389	38.900	729
2025-02-21	0.389	0.402	0.383	0.383	38.300	1,394
2025-02-20	0.411	0.411	0.392	0.408	40.800	1,527
2025-02-19	0.440	0.440	0.394	0.411	41.100	1,714
2025-02-18	0.422	0.422	0.389	0.422	42.200	2,277

← NewerPage 7 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.