Biosergen AB (publ) (STO:BIOSGN)
Sweden · Delayed Price · Currency is SEK 9.10
-0.70 (-7.14%)
May 21, 2026, 12:20 PM CET
Biosergen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 3.16% | 1,319 |
| May 19, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -2.56% | 317 |
| May 18, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | 215 |
| May 15, 2026 | 9.50 | 9.80 | 9.50 | 9.75 | 9.75 | 3.17% | 211 |
| May 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 40 |
| May 12, 2026 | 9.50 | 9.75 | 9.45 | 9.45 | 9.45 | - | 2,958 |
| May 11, 2026 | 9.80 | 9.80 | 9.45 | 9.45 | 9.45 | -2.07% | 4,069 |
| May 8, 2026 | 9.65 | 9.65 | 9.55 | 9.65 | 9.65 | -0.52% | 1,746 |
| May 7, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | - | 480 |
| May 6, 2026 | 9.75 | 10.00 | 9.70 | 9.70 | 9.70 | -0.51% | 2,712 |
| May 5, 2026 | 9.75 | 10.00 | 9.75 | 9.75 | 9.75 | -1.02% | 220 |
| May 4, 2026 | 10.00 | 10.10 | 9.85 | 9.85 | 9.85 | - | 1,854 |
| Apr 30, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -2.48% | 76 |
| Apr 29, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 1,013 |
| Apr 28, 2026 | 9.80 | 11.30 | 9.80 | 10.10 | 10.10 | 1.00% | 5,287 |
| Apr 27, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 2.04% | 2,797 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.75 | 9.80 | 9.80 | 1.55% | 4,639 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | -1.53% | 289 |
| Apr 22, 2026 | 9.85 | 10.00 | 9.50 | 9.80 | 9.80 | - | 3,816 |
| Apr 21, 2026 | 10.00 | 10.00 | 9.75 | 9.80 | 9.80 | - | 2,479 |
| Apr 20, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.97% | 525 |
| Apr 17, 2026 | 10.00 | 10.10 | 9.85 | 10.10 | 10.10 | 3.59% | 1,575 |
| Apr 16, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | 2,100 |
| Apr 15, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 5.26% | 6,768 |
| Apr 14, 2026 | 9.50 | 9.65 | 9.45 | 9.50 | 9.50 | -1.04% | 5,594 |
| Apr 13, 2026 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -4.00% | 4,692 |
| Apr 10, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | -3.85% | 1,423 |
| Apr 9, 2026 | 10.50 | 10.50 | 9.60 | 10.40 | 10.40 | 2.97% | 8,093 |
| Apr 8, 2026 | 11.10 | 11.10 | 9.65 | 10.10 | 10.10 | -8.18% | 11,068 |
| Apr 7, 2026 | 21.80 | 21.80 | 9.45 | 11.00 | 11.00 | -68.57% | 89,219 |
| Apr 2, 2026 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | - | 26 |
| Apr 1, 2026 | 35.00 | 35.00 | 33.80 | 35.00 | 35.00 | 3.55% | 74 |
| Mar 31, 2026 | 33.40 | 33.80 | 33.00 | 33.80 | 33.80 | 1.20% | 1,366 |
| Mar 30, 2026 | 35.00 | 36.60 | 33.40 | 33.40 | 33.40 | -7.73% | 2,507 |
| 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 |