Biosergen AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.50	0.52	0.49	0.49	0.49	-	321,748
Oct 13, 2026	0.48	0.50	0.47	0.49	0.49	2.49%	155,555
Oct 12, 2026	0.49	0.49	0.47	0.48	0.48	0.84%	25,449
Oct 9, 2026	0.48	0.49	0.48	0.48	0.48	-2.05%	18,011
Oct 8, 2026	0.48	0.49	0.48	0.49	0.49	-0.41%	60,073
Oct 7, 2026	0.49	0.49	0.48	0.49	0.49	0.82%	17,419
Oct 6, 2026	0.49	0.49	0.48	0.49	0.49	-0.82%	354,828
Oct 5, 2026	0.49	0.50	0.48	0.49	0.49	-2.97%	272,978
Oct 2, 2026	0.49	0.51	0.49	0.51	0.51	1.00%	42,942
Oct 1, 2026	0.50	0.52	0.50	0.50	0.50	-2.91%	1,058,259
Sep 30, 2026	0.53	0.53	0.50	0.52	0.52	-0.96%	1,034,982
Sep 29, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	1,383,851
Sep 28, 2026	0.52	0.54	0.52	0.53	0.53	-	334,404
Sep 25, 2026	0.54	0.54	0.53	0.53	0.53	-	314,257
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