Biosergen AB (publ) (STO:BIOSGN)
Sweden · Delayed Price · Currency is SEK 38.40
0.00 (0.00%)
Mar 4, 2026, 9:34 AM CET
Biosergen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |