Biosergen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.640	0.700	0.640	0.658	65.800	1,024
2024-11-14	0.636	0.658	0.630	0.658	65.800	2,043
2024-11-13	0.646	0.656	0.620	0.632	63.200	2,174
2024-11-12	0.696	0.696	0.650	0.650	65.000	2,013
2024-11-11	0.730	0.730	0.696	0.696	69.600	1,771
2024-11-08	0.700	0.736	0.698	0.732	73.200	2,232
2024-11-07	0.726	0.756	0.684	0.698	69.800	2,162
2024-11-06	0.730	0.730	0.708	0.710	71.000	963
2024-11-05	0.746	0.764	0.696	0.724	72.400	955
2024-11-04	0.718	0.798	0.718	0.752	75.200	3,146
2024-11-01	0.850	0.850	0.680	0.716	71.600	6,044
2024-10-31	0.728	0.748	0.710	0.722	72.200	1,339
2024-10-30	0.800	0.808	0.726	0.740	74.000	1,672
2024-10-29	0.792	0.810	0.760	0.782	78.200	2,693
2024-10-28	0.702	0.928	0.680	0.792	79.200	6,374
2024-10-25	0.692	0.710	0.652	0.704	70.400	3,193
2024-10-24	0.710	0.710	0.670	0.694	69.400	2,040
2024-10-23	0.764	0.764	0.690	0.700	70.000	1,478
2024-10-22	0.710	0.848	0.700	0.764	76.400	5,226
2024-10-21	0.900	0.920	0.678	0.766	76.600	16,190
2024-10-18	0.900	1.140	0.872	0.986	98.600	23,538
2024-10-17	0.656	0.980	0.644	0.872	87.200	36,187
2024-10-16	0.578	0.658	0.578	0.632	63.200	17,265
2024-10-15	0.400	0.588	0.400	0.568	56.800	24,785
2024-10-14	0.389	0.496	0.389	0.457	45.700	3,835
2024-10-11	0.387	0.408	0.387	0.402	40.200	1,019
2024-10-10	0.426	0.426	0.386	0.399	39.900	1,691
2024-10-09	0.433	0.469	0.401	0.426	42.600	5,616
2024-10-08	0.475	0.514	0.421	0.468	46.800	3,847
2024-10-07	0.510	0.512	0.493	0.500	50.000	5,767
2024-10-04	0.534	0.534	0.478	0.491	49.100	3,865
2024-10-03	0.570	0.570	0.524	0.536	53.600	2,280
2024-10-02	0.592	0.592	0.534	0.550	55.000	2,946
2024-10-01	0.608	0.650	0.554	0.590	59.000	2,536
2024-09-30	0.594	0.634	0.594	0.608	60.800	1,062
2024-09-27	0.626	0.626	0.568	0.574	57.400	3,969
2024-09-26	0.650	0.650	0.620	0.620	62.000	2,082
2024-09-25	0.662	0.662	0.650	0.650	65.000	79
2024-09-24	0.628	0.654	0.624	0.638	63.800	3,086
2024-09-23	0.678	0.680	0.612	0.630	63.000	4,102
2024-09-20	0.694	0.722	0.682	0.696	69.600	254
2024-09-19	0.678	0.728	0.678	0.692	69.200	811
2024-09-18	0.664	0.674	0.646	0.674	67.400	649
2024-09-17	0.692	0.692	0.672	0.676	67.600	1,623
2024-09-16	0.706	0.716	0.676	0.692	69.200	253
2024-09-13	0.712	0.712	0.686	0.710	71.000	107
2024-09-12	0.730	0.730	0.680	0.702	70.200	1,774
2024-09-11	0.800	0.828	0.630	0.726	72.600	1,334
2024-09-10	0.750	0.848	0.750	0.824	82.400	3,369
2024-09-09	0.642	0.842	0.642	0.730	73.000	1,725
2024-09-06	0.638	0.678	0.638	0.674	67.400	807
2024-09-05	0.620	0.640	0.606	0.638	63.800	804
2024-09-04	0.630	0.632	0.600	0.618	61.800	1,163
2024-09-03	0.678	0.680	0.642	0.642	64.200	263
2024-09-02	0.718	0.718	0.566	0.666	66.600	1,121
2024-08-30	0.502	0.718	0.502	0.700	70.000	7,489
2024-08-29	0.461	0.498	0.451	0.494	49.400	220
2024-08-28	0.461	0.467	0.461	0.467	46.700	668
2024-08-27	0.520	0.520	0.448	0.492	49.200	1,102
2024-08-26	0.518	0.518	0.500	0.500	50.000	91

← NewerPage 9 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.