Biosergen AS historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.500	0.500	0.466	0.492	0.492	6,451
2026-10-19	0.490	0.500	0.482	0.494	0.494	54,487
2026-10-16	0.496	0.496	0.488	0.496	0.496	60,890
2026-10-15	0.492	0.496	0.480	0.496	0.496	22,048
2026-10-14	0.498	0.520	0.494	0.494	0.494	321,748
2026-10-13	0.482	0.498	0.470	0.494	0.494	155,555
2026-10-12	0.490	0.490	0.472	0.482	0.482	25,449
2026-10-09	0.476	0.492	0.476	0.478	0.478	18,011
2026-10-08	0.480	0.492	0.478	0.488	0.488	60,073
2026-10-07	0.486	0.490	0.480	0.490	0.490	17,419
2026-10-06	0.490	0.494	0.480	0.486	0.486	354,828
2026-10-05	0.494	0.500	0.482	0.490	0.490	268,193
2026-10-02	0.494	0.510	0.494	0.505	0.505	42,942
2026-10-01	0.500	0.515	0.500	0.500	0.500	1,058,259
2026-09-30	0.525	0.530	0.500	0.515	0.515	1,034,982
2026-09-29	0.530	0.540	0.520	0.520	0.520	1,383,851
2026-09-28	0.520	0.540	0.520	0.530	0.530	334,404
2026-09-25	0.535	0.535	0.525	0.530	0.530	314,257
2026-09-24	0.530	0.540	0.525	0.530	0.530	1,343,972
2026-09-23	0.545	0.545	0.535	0.545	0.545	467,452
2026-09-22	0.540	0.545	0.535	0.545	0.545	267,627
2026-09-21	0.545	0.545	0.535	0.540	0.540	607,956

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.