Biosergen AB (publ) (STO:BIOSGN)
Sweden · Delayed Price · Currency is SEK 5.00
0.00 (0.00%)
Jul 3, 2026, 4:28 PM CET
Biosergen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | - | 15,851 |
| Jul 2, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 6.38% | 12,043 |
| Jul 1, 2026 | 4.82 | 4.86 | 4.68 | 4.70 | 4.70 | -2.49% | 1,026 |
| Jun 30, 2026 | 4.68 | 4.98 | 4.68 | 4.82 | 4.82 | 3.43% | 10,443 |
| Jun 29, 2026 | 6.50 | 6.50 | 4.28 | 4.66 | 4.66 | -37.87% | 70,410 |
| Jun 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 832 |
| Jun 25, 2026 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | - | 1,740 |
| Jun 24, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -3.85% | 1,631 |
| Jun 23, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | - | 15 |
| Jun 22, 2026 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 3.31% | 1,155 |
| Jun 18, 2026 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | - | 35 |
| Jun 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 70 |
| Jun 16, 2026 | 7.60 | 7.80 | 7.50 | 7.60 | 7.60 | - | 1,532 |
| Jun 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 402 |
| Jun 12, 2026 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -6.17% | 2,291 |
| Jun 11, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -3.57% | 2,903 |
| Jun 10, 2026 | 8.40 | 8.70 | 8.15 | 8.40 | 8.40 | 3.70% | 3,891 |
| Jun 9, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | - | 250 |
| Jun 8, 2026 | 8.65 | 9.00 | 8.10 | 8.10 | 8.10 | -8.99% | 5,269 |
| Jun 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 471 |
| Jun 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 22 |
| Jun 3, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | - | 195 |
| Jun 2, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -4.81% | 2,093 |
| Jun 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | 8 |
| May 29, 2026 | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | - | 197 |
| May 28, 2026 | 9.25 | 9.35 | 9.00 | 9.00 | 9.00 | -2.70% | 4,693 |
| May 27, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -2.63% | 1,218 |
| May 26, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | -2.06% | 2,906 |
| May 25, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | 0.52% | 31 |
| May 22, 2026 | 9.15 | 9.65 | 9.15 | 9.65 | 9.65 | 5.46% | 2,980 |
| May 21, 2026 | 9.50 | 9.50 | 9.00 | 9.15 | 9.15 | -6.63% | 6,882 |
| 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 |