Biosergen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.502	0.502	0.419	0.419	41.900	6,839
2025-02-14	0.379	0.410	0.379	0.403	40.300	1,294
2025-02-13	0.389	0.390	0.372	0.380	38.000	2,468
2025-02-12	0.409	0.409	0.371	0.380	38.000	5,869
2025-02-11	0.432	0.432	0.409	0.409	40.900	2,739
2025-02-10	0.432	0.459	0.432	0.450	45.000	1,084
2025-02-07	0.459	0.459	0.430	0.457	45.700	778
2025-02-06	0.449	0.459	0.422	0.438	43.800	3,925
2025-02-05	0.499	0.499	0.431	0.431	43.100	7,292
2025-02-04	0.477	0.550	0.431	0.489	48.900	23,185
2025-02-03	0.499	0.510	0.400	0.478	47.800	4,222
2025-01-31	0.520	0.520	0.483	0.489	48.900	2,382
2025-01-30	0.481	0.526	0.462	0.520	52.000	6,413
2025-01-29	0.477	0.520	0.469	0.490	49.000	7,012
2025-01-28	0.510	0.510	0.471	0.473	47.300	2,703
2025-01-27	0.488	0.506	0.487	0.504	50.400	1,050
2025-01-24	0.480	0.512	0.480	0.495	49.500	569
2025-01-23	0.499	0.514	0.480	0.486	48.600	5,593
2025-01-22	0.526	0.526	0.487	0.506	50.600	1,232
2025-01-21	0.522	0.522	0.463	0.490	49.000	3,924
2025-01-20	0.526	0.526	0.495	0.522	52.200	143
2025-01-17	0.495	0.520	0.485	0.520	52.000	1,219
2025-01-16	0.502	0.520	0.470	0.512	51.200	6,039
2025-01-15	0.524	0.524	0.502	0.514	51.400	2,684
2025-01-14	0.520	0.532	0.520	0.520	52.000	655
2025-01-13	0.532	0.546	0.524	0.526	52.600	559
2025-01-10	0.564	0.564	0.530	0.540	54.000	1,358
2025-01-09	0.572	0.572	0.564	0.564	56.400	243
2025-01-08	0.590	0.590	0.572	0.572	57.200	1,048
2025-01-07	0.598	0.598	0.572	0.590	59.000	1,006
2025-01-03	0.540	0.598	0.524	0.596	59.600	3,621
2025-01-02	0.528	0.538	0.510	0.538	53.800	2,658
2024-12-30	0.552	0.566	0.506	0.530	53.000	3,970
2024-12-27	0.572	0.600	0.556	0.568	56.800	4,071
2024-12-23	0.548	0.572	0.500	0.572	57.200	3,079
2024-12-20	0.483	0.598	0.438	0.500	50.000	19,007
2024-12-19	0.510	0.518	0.490	0.504	50.400	5,676
2024-12-18	0.540	0.540	0.506	0.510	51.000	8,797
2024-12-17	0.612	0.614	0.514	0.542	54.200	4,383
2024-12-16	0.646	0.646	0.616	0.616	61.600	925
2024-12-13	0.620	0.658	0.612	0.614	61.400	314
2024-12-12	0.660	0.660	0.600	0.600	60.000	851
2024-12-11	0.660	0.660	0.616	0.644	64.400	571
2024-12-10	0.654	0.660	0.654	0.656	65.600	222
2024-12-09	0.652	0.658	0.642	0.642	64.200	1,142
2024-12-06	0.656	0.710	0.600	0.658	65.800	1,858
2024-12-05	0.680	0.702	0.642	0.656	65.600	1,419
2024-12-04	0.720	0.756	0.680	0.680	68.000	1,584
2024-12-03	0.700	0.734	0.676	0.722	72.200	1,245
2024-12-02	0.734	0.734	0.700	0.732	73.200	596
2024-11-29	0.690	0.694	0.650	0.690	69.000	784
2024-11-28	0.640	0.690	0.640	0.688	68.800	1,218
2024-11-27	0.730	0.730	0.544	0.656	65.600	2,980
2024-11-26	0.638	0.850	0.622	0.728	72.800	3,680
2024-11-25	0.628	0.646	0.612	0.622	62.200	1,993
2024-11-22	0.600	0.616	0.584	0.604	60.400	1,179
2024-11-21	0.622	0.636	0.600	0.616	61.600	915
2024-11-20	0.642	0.658	0.624	0.638	63.800	775
2024-11-19	0.650	0.748	0.612	0.652	65.200	2,672
2024-11-18	0.652	0.706	0.630	0.656	65.600	3,870

← NewerPage 8 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.