Biosergen AB (publ) (STO:BIOSGN)
Sweden · Delayed Price · Currency is SEK 40.20
+0.20 (0.50%)
Jan 21, 2026, 3:20 PM CET
Biosergen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 208 |
| Jan 13, 2026 | 38.50 | 40.00 | 38.50 | 39.50 | 39.50 | 1.41% | 169 |
| Jan 12, 2026 | 38.95 | 40.00 | 38.95 | 38.95 | 38.95 | -0.13% | 1,272 |
| Jan 9, 2026 | 38.50 | 40.00 | 36.00 | 39.00 | 39.00 | -2.50% | 1,854 |
| Jan 8, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | - | 1,085 |
| Jan 7, 2026 | 40.00 | 40.00 | 38.50 | 40.00 | 40.00 | - | 874 |
| Jan 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 17 |
| Jan 2, 2026 | 39.52 | 40.00 | 38.06 | 40.00 | 40.00 | 1.21% | 1,725 |
| Dec 30, 2025 | 39.50 | 39.52 | 35.00 | 39.52 | 39.52 | -3.61% | 6,694 |
| Dec 29, 2025 | 41.00 | 42.60 | 37.00 | 41.00 | 41.00 | -3.76% | 1,493 |
| Dec 23, 2025 | 43.98 | 43.98 | 41.00 | 42.60 | 42.60 | -3.18% | 835 |
| Dec 22, 2025 | 42.50 | 44.00 | 42.50 | 44.00 | 44.00 | 1.85% | 288 |
| Dec 19, 2025 | 41.50 | 43.20 | 41.50 | 43.20 | 43.20 | 4.05% | 1,029 |
| Dec 18, 2025 | 43.00 | 43.00 | 41.52 | 41.52 | 41.52 | -1.19% | 213 |
| Dec 17, 2025 | 42.02 | 42.02 | 42.00 | 42.02 | 42.02 | -2.28% | 326 |
| Dec 16, 2025 | 42.32 | 43.00 | 42.30 | 43.00 | 43.00 | 1.18% | 203 |
| Dec 15, 2025 | 45.22 | 45.22 | 41.50 | 42.50 | 42.50 | -9.57% | 1,761 |
| Dec 12, 2025 | 48.10 | 48.10 | 46.06 | 47.00 | 47.00 | -2.29% | 599 |
| Dec 11, 2025 | 46.02 | 48.50 | 46.02 | 48.10 | 48.10 | 2.34% | 839 |
| Dec 10, 2025 | 46.04 | 47.00 | 45.50 | 47.00 | 47.00 | 0.04% | 223 |
| Dec 9, 2025 | 49.50 | 49.50 | 46.02 | 46.98 | 46.98 | -6.79% | 2,621 |
| Dec 8, 2025 | 49.50 | 50.50 | 49.50 | 50.40 | 50.40 | 0.40% | 1,802 |
| Dec 5, 2025 | 49.30 | 50.50 | 47.60 | 50.20 | 50.20 | 2.46% | 2,403 |
| Dec 4, 2025 | 46.78 | 50.50 | 46.78 | 49.00 | 49.00 | 8.88% | 1,893 |
| Dec 3, 2025 | 46.76 | 46.78 | 45.00 | 45.00 | 45.00 | -2.17% | 434 |
| Dec 2, 2025 | 45.50 | 46.76 | 45.50 | 46.00 | 46.00 | 1.10% | 452 |
| Dec 1, 2025 | 45.00 | 45.50 | 43.30 | 45.50 | 45.50 | -2.78% | 4,054 |
| Nov 28, 2025 | 46.00 | 46.80 | 43.60 | 46.80 | 46.80 | -0.21% | 939 |
| Nov 27, 2025 | 46.00 | 46.90 | 46.00 | 46.90 | 46.90 | 1.96% | 1,900 |
| Nov 26, 2025 | 46.20 | 46.20 | 43.60 | 46.00 | 46.00 | -1.50% | 1,284 |
| Nov 25, 2025 | 48.30 | 48.30 | 45.90 | 46.70 | 46.70 | -2.51% | 2,386 |
| Nov 24, 2025 | 45.00 | 49.70 | 44.80 | 47.90 | 47.90 | -2.04% | 3,942 |
| Nov 21, 2025 | 47.00 | 48.90 | 45.10 | 48.90 | 48.90 | 4.04% | 3,427 |
| Nov 20, 2025 | 43.70 | 49.90 | 43.60 | 47.00 | 47.00 | -6.00% | 6,809 |
| Nov 19, 2025 | 47.50 | 50.00 | 40.00 | 50.00 | 50.00 | 5.26% | 1,910 |
| Nov 18, 2025 | 50.00 | 50.00 | 47.50 | 47.50 | 47.50 | -5.00% | 164 |
| Nov 17, 2025 | 44.60 | 50.00 | 40.20 | 50.00 | 50.00 | 12.11% | 2,957 |
| Nov 14, 2025 | 44.80 | 44.80 | 43.50 | 44.60 | 44.60 | -1.11% | 185 |
| Nov 13, 2025 | 48.40 | 48.40 | 43.50 | 45.10 | 45.10 | -4.85% | 673 |
| Nov 12, 2025 | 48.70 | 48.70 | 44.10 | 47.40 | 47.40 | -0.42% | 546 |
| Nov 11, 2025 | 44.20 | 48.60 | 44.10 | 47.60 | 47.60 | 2.37% | 169 |
| Nov 10, 2025 | 45.90 | 48.40 | 43.40 | 46.50 | 46.50 | 1.31% | 781 |
| Nov 7, 2025 | 45.10 | 48.60 | 43.40 | 45.90 | 45.90 | -4.18% | 1,177 |
| Nov 6, 2025 | 49.00 | 49.00 | 46.60 | 47.90 | 47.90 | 6.44% | 93 |
| Nov 5, 2025 | 48.70 | 48.70 | 44.60 | 45.00 | 45.00 | -4.46% | 574 |
| Nov 4, 2025 | 47.00 | 49.80 | 45.10 | 47.10 | 47.10 | - | 250 |