Biosergen AB (publ) (STO:BIOSGN)
Sweden · Delayed Price · Currency is SEK 1.340
-0.030 (-2.19%)
Sep 4, 2026, 1:19 PM CET
Biosergen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.75 | 5.95 | 5.75 | 5.85 | 0.62 | - | 3,613 |
| Jul 15, 2026 | 5.85 | 6.05 | 5.85 | 5.85 | 0.62 | -3.31% | 1,458 |
| Jul 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.65 | - | 1 |
| Jul 13, 2026 | 6.25 | 6.25 | 6.05 | 6.05 | 0.65 | -3.20% | 5,200 |
| Jul 10, 2026 | 6.70 | 6.70 | 6.25 | 6.25 | 0.67 | -6.72% | 2,766 |
| Jul 9, 2026 | 6.70 | 6.70 | 6.45 | 6.70 | 0.71 | - | 2,862 |
| Jul 8, 2026 | 6.15 | 6.70 | 6.15 | 6.70 | 0.71 | 14.53% | 14,075 |
| Jul 7, 2026 | 5.40 | 5.85 | 5.40 | 5.85 | 0.62 | 10.38% | 7,500 |
| Jul 6, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 0.57 | 6.00% | 10,877 |
| Jul 3, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 0.53 | - | 15,851 |
| Jul 2, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 0.53 | 6.38% | 12,043 |
| Jul 1, 2026 | 4.82 | 4.86 | 4.68 | 4.70 | 0.50 | -2.49% | 1,026 |
| Jun 30, 2026 | 4.68 | 4.98 | 4.68 | 4.82 | 0.51 | 3.43% | 10,443 |
| Jun 29, 2026 | 6.50 | 6.50 | 4.28 | 4.66 | 0.50 | -37.87% | 70,410 |
| Jun 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 0.80 | - | 832 |