Biosergen AS historical data

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

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
2026-09-18	0.550	0.560	0.540	0.545	0.545	2,481,012
2026-09-17	0.545	0.565	0.535	0.550	0.550	2,552,918
2026-09-16	0.545	0.555	0.540	0.550	0.550	1,073,363
2026-09-15	0.575	0.575	0.535	0.545	0.545	4,990,446
2026-09-14	1.300	1.560	1.110	1.200	1.200	420,589
2026-09-11	0.975	1.800	0.910	1.240	1.240	759,115
2026-09-10	0.965	0.980	0.910	0.975	0.975	56,025
2026-09-09	1.100	1.100	0.960	0.960	0.960	191,737
2026-09-08	1.240	1.240	1.050	1.100	1.100	536,811
2026-09-07	1.400	1.440	1.240	1.280	1.280	189,913
2026-09-04	1.350	1.890	1.320	1.360	1.360	435,138
2026-09-03	1.400	1.500	1.240	1.370	1.370	84,507
2026-09-02	1.540	2.000	1.160	1.460	1.460	504,614
2026-09-01	2.460	2.680	1.440	1.580	1.580	400,808
2026-08-31	3.500	3.540	2.300	2.440	2.440	698,432
2026-08-28	2.100	3.600	1.800	3.060	3.060	628,630
2026-08-27	2.300	2.380	1.920	1.950	1.950	49,005
2026-08-26	2.680	2.680	2.220	2.360	2.360	38,347
2026-08-25	2.420	2.680	2.140	2.480	2.480	176,884
2026-08-24	2.200	2.480	2.020	2.300	2.300	92,034
2026-08-21	2.200	2.340	2.020	2.080	2.080	219,164
2026-08-20	2.700	2.880	2.100	2.180	2.180	612,283
2026-08-19	2.740	3.400	2.420	2.820	2.820	227,038
2026-08-18	3.040	3.040	2.440	2.660	2.660	111,639
2026-08-17	3.440	4.760	2.700	3.040	3.040	426,953
2026-08-14	5.450	5.800	3.240	3.600	3.600	396,502
2026-08-13	4.100	7.300	3.980	5.450	5.450	1,094,702
2026-08-12	1.300	7.250	1.260	3.700	3.700	1,528,954
2026-08-11	1.800	1.800	1.100	1.250	1.250	174,307
2026-08-10	3.000	4.500	2.000	2.020	2.020	230,853
2026-08-07	0.700	3.000	0.700	2.780	2.780	489,394
2026-08-06	0.635	0.657	0.619	0.657	0.657	36,932
2026-08-05	0.635	0.652	0.613	0.635	0.635	49,112
2026-08-04	0.613	0.635	0.613	0.613	0.613	7,450
2026-08-03	0.635	0.635	0.613	0.635	0.635	86,556
2026-07-31	6.000	6.000	6.000	6.000	6.000	795
2026-07-30	6.000	6.250	5.850	6.000	6.000	3,215
2026-07-29	6.000	6.250	6.000	6.250	6.250	399

Page 1 of 3 · 128 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.