Biosergen AB (publ) (STO:BIOSGN)
Sweden · Delayed Price · Currency is SEK 36.20
-0.20 (-0.55%)
At close: Mar 27, 2026
Biosergen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.00 | 36.40 | 35.00 | 36.20 | 36.20 | -0.55% | 51 |
| Mar 26, 2026 | 36.40 | 36.40 | 35.00 | 36.40 | 36.40 | - | 195 |
| Mar 25, 2026 | 35.00 | 36.40 | 35.00 | 36.40 | 36.40 | 1.11% | 2,461 |
| Mar 24, 2026 | 37.40 | 37.40 | 35.20 | 36.00 | 36.00 | -3.74% | 1,452 |
| Mar 23, 2026 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | - | 53 |
| Mar 19, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 3 |
| Mar 18, 2026 | 37.40 | 37.40 | 36.20 | 37.40 | 37.40 | 2.75% | 103 |
| Mar 17, 2026 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | -2.67% | 771 |
| Mar 16, 2026 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | 1.63% | 54 |
| Mar 13, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -4.17% | 567 |
| Mar 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 2 |
| Mar 11, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 2 |
| Mar 10, 2026 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 3.78% | 309 |
| Mar 9, 2026 | 37.20 | 38.40 | 37.00 | 37.00 | 37.00 | -2.63% | 177 |
| Mar 6, 2026 | 38.40 | 39.40 | 38.00 | 38.00 | 38.00 | -1.04% | 1,230 |
| Mar 4, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 626 |
| Mar 3, 2026 | 38.40 | 39.20 | 37.60 | 38.40 | 38.40 | - | 3,657 |
| Mar 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 380 |
| Feb 27, 2026 | 38.00 | 38.40 | 37.00 | 38.40 | 38.40 | 0.52% | 1,024 |
| Feb 26, 2026 | 38.20 | 39.40 | 38.20 | 38.20 | 38.20 | -0.52% | 136 |
| Feb 25, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | -2.54% | 1,420 |
| Feb 24, 2026 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 1.03% | 347 |
| Feb 23, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -2.50% | 779 |
| Feb 20, 2026 | 40.00 | 41.60 | 39.20 | 40.00 | 40.00 | -3.85% | 1,394 |
| Feb 19, 2026 | 41.00 | 41.60 | 40.00 | 41.60 | 41.60 | -2.35% | 783 |
| Feb 18, 2026 | 41.00 | 42.60 | 41.00 | 42.60 | 42.60 | 3.90% | 190 |
| Feb 17, 2026 | 42.00 | 42.40 | 41.00 | 41.00 | 41.00 | -5.53% | 862 |
| Feb 16, 2026 | 43.60 | 43.60 | 42.00 | 43.40 | 43.40 | -0.46% | 10 |
| Feb 13, 2026 | 43.40 | 44.60 | 40.40 | 43.60 | 43.60 | 0.46% | 2,839 |
| Feb 12, 2026 | 43.60 | 43.60 | 42.40 | 43.40 | 43.40 | 2.84% | 268 |
| Feb 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 212 |
| Feb 10, 2026 | 43.60 | 43.60 | 42.20 | 42.20 | 42.20 | -3.21% | 4,459 |
| Feb 9, 2026 | 45.40 | 45.60 | 43.60 | 43.60 | 43.60 | -3.96% | 5,228 |
| Feb 6, 2026 | 44.00 | 45.60 | 44.00 | 45.40 | 45.40 | 4.13% | 1,233 |
| Feb 5, 2026 | 44.60 | 47.80 | 43.60 | 43.60 | 43.60 | -3.11% | 5,179 |
| Feb 4, 2026 | 44.60 | 45.60 | 44.60 | 45.00 | 45.00 | 3.21% | 747 |
| Feb 3, 2026 | 42.60 | 47.40 | 42.00 | 43.60 | 43.60 | 2.83% | 1,490 |
| Feb 2, 2026 | 41.00 | 42.40 | 41.00 | 42.40 | 42.40 | 0.95% | 233 |
| Jan 30, 2026 | 44.40 | 44.60 | 40.80 | 42.00 | 42.00 | -5.83% | 1,125 |
| Jan 29, 2026 | 44.60 | 44.60 | 43.00 | 44.60 | 44.60 | 3.72% | 1,360 |
| Jan 28, 2026 | 41.40 | 44.00 | 40.00 | 43.00 | 43.00 | 3.86% | 3,841 |
| Jan 27, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | - | 425 |
| Jan 26, 2026 | 40.40 | 41.60 | 38.60 | 41.40 | 41.40 | -0.48% | 3,043 |
| Jan 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 193 |
| Jan 22, 2026 | 38.80 | 45.00 | 38.60 | 41.60 | 41.60 | 3.48% | 3,003 |
| Jan 21, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | 2,513 |
| Jan 20, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | - | 2,129 |
| Jan 19, 2026 | 41.60 | 41.60 | 38.60 | 40.00 | 40.00 | - | 526 |
| Jan 16, 2026 | 39.20 | 40.60 | 39.20 | 40.00 | 40.00 | -3.85% | 859 |
| Jan 15, 2026 | 38.40 | 41.60 | 37.20 | 41.60 | 41.60 | 4.00% | 2,799 |