Biosergen AB (publ) (STO:BIOSGN)
Sweden · Delayed Price · Currency is SEK 9.80
+0.15 (1.55%)
Apr 24, 2026, 4:23 PM CET
Biosergen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |