Biosergen AB (publ) (STO:BIOSGN)
Sweden · Delayed Price · Currency is SEK 0.5300
-0.0150 (-2.75%)
Sep 24, 2026, 5:24 PM CET
Biosergen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -2.75% | 1,343,972 |
| Sep 23, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 467,452 |
| Sep 22, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 267,627 |
| Sep 21, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 607,956 |
| Sep 18, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.91% | 2,481,012 |
| Sep 17, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | - | 2,552,918 |
| Sep 16, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.92% | 1,073,363 |
| Sep 15, 2026 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -54.58% | 5,027,004 |
| Sep 14, 2026 | 1.30 | 1.56 | 1.11 | 1.20 | 1.20 | -3.23% | 420,589 |
| Sep 11, 2026 | 0.98 | 1.80 | 0.91 | 1.24 | 1.24 | 27.18% | 759,115 |
| Sep 10, 2026 | 0.97 | 0.98 | 0.91 | 0.98 | 0.98 | 1.56% | 56,025 |
| Sep 9, 2026 | 1.10 | 1.10 | 0.96 | 0.96 | 0.96 | -12.73% | 191,737 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.05 | 1.10 | 1.10 | -14.06% | 536,811 |
| Sep 7, 2026 | 1.40 | 1.44 | 1.24 | 1.28 | 1.28 | -5.88% | 189,913 |
| Sep 4, 2026 | 1.35 | 1.89 | 1.32 | 1.36 | 1.36 | -0.73% | 435,138 |
| Sep 3, 2026 | 1.40 | 1.50 | 1.24 | 1.37 | 1.37 | -6.16% | 84,507 |
| Sep 2, 2026 | 1.54 | 2.00 | 1.16 | 1.46 | 1.46 | -7.59% | 504,614 |
| Sep 1, 2026 | 2.46 | 2.68 | 1.44 | 1.58 | 1.58 | -35.25% | 400,808 |
| Aug 31, 2026 | 3.50 | 3.54 | 2.30 | 2.44 | 2.44 | -20.26% | 698,432 |
| Aug 28, 2026 | 2.10 | 3.60 | 1.80 | 3.06 | 3.06 | 56.92% | 628,630 |
| Aug 27, 2026 | 2.30 | 2.38 | 1.92 | 1.95 | 1.95 | -17.37% | 49,005 |
| Aug 26, 2026 | 2.68 | 2.68 | 2.22 | 2.36 | 2.36 | -4.84% | 38,347 |
| Aug 25, 2026 | 2.42 | 2.68 | 2.14 | 2.48 | 2.48 | 7.83% | 176,884 |
| Aug 24, 2026 | 2.20 | 2.48 | 2.02 | 2.30 | 2.30 | 10.58% | 92,034 |
| Aug 21, 2026 | 2.20 | 2.34 | 2.02 | 2.08 | 2.08 | -4.59% | 219,164 |
| Aug 20, 2026 | 2.70 | 2.88 | 2.10 | 2.18 | 2.18 | -22.70% | 612,283 |
| Aug 19, 2026 | 2.74 | 3.40 | 2.42 | 2.82 | 2.82 | 6.02% | 227,038 |
| Aug 18, 2026 | 3.04 | 3.04 | 2.44 | 2.66 | 2.66 | -12.50% | 111,639 |
| Aug 17, 2026 | 3.44 | 4.76 | 2.70 | 3.04 | 3.04 | -15.56% | 427,064 |
| Aug 14, 2026 | 5.45 | 5.80 | 3.24 | 3.60 | 3.60 | -33.94% | 396,502 |
| Aug 13, 2026 | 4.10 | 7.30 | 3.98 | 5.45 | 5.45 | 47.30% | 1,094,702 |
| Aug 12, 2026 | 1.30 | 7.25 | 1.26 | 3.70 | 3.70 | 196.00% | 1,528,954 |
| Aug 11, 2026 | 1.80 | 1.80 | 1.10 | 1.25 | 1.25 | -38.12% | 174,307 |
| Aug 10, 2026 | 3.00 | 4.50 | 2.00 | 2.02 | 2.02 | -27.34% | 230,853 |
| Aug 7, 2026 | 0.70 | 3.00 | 0.70 | 2.78 | 2.78 | 334.44% | 489,394 |
| Aug 6, 2026 | 5.80 | 6.00 | 5.65 | 6.00 | 0.64 | 3.45% | 4,045 |
| Aug 5, 2026 | 5.80 | 5.95 | 5.60 | 5.80 | 0.62 | 3.57% | 5,379 |
| Aug 4, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 0.60 | -3.45% | 816 |
| Aug 3, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 0.62 | -3.33% | 9,480 |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.64 | - | 795 |
| Jul 30, 2026 | 6.00 | 6.25 | 5.85 | 6.00 | 0.64 | -4.00% | 3,215 |
| Jul 29, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 0.67 | - | 399 |
| Jul 28, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 0.67 | -3.85% | 3,641 |
| Jul 27, 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 0.69 | -2.99% | 2,369 |
| Jul 24, 2026 | 6.70 | 6.70 | 6.50 | 6.70 | 0.71 | - | 2,075 |
| Jul 23, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 0.71 | 3.08% | 2,977 |
| Jul 22, 2026 | 6.50 | 6.50 | 6.25 | 6.50 | 0.69 | - | 1,174 |
| Jul 21, 2026 | 6.05 | 6.50 | 6.05 | 6.50 | 0.69 | 11.11% | 14,027 |
| Jul 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.62 | -3.31% | 7 |
| Jul 17, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 0.65 | 3.42% | 410 |