Biosergen AB (publ) (STO:BIOSGN)
Sweden
· Delayed Price · Currency is SEK 10.20
+0.10 (0.99%)
Apr 29, 2026, 9:51 AM CET
Biosergen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 9, 2026 | 45.40 | 45.60 | 43.60 | 43.60 | 43.60 | -3.96% | 5,228 |
| Feb 6, 2026 | 44.00 | 45.60 | 44.00 | 45.40 | 45.40 | 4.13% | 1,233 |
| Feb 5, 2026 | 44.60 | 47.80 | 43.60 | 43.60 | 43.60 | -3.11% | 5,179 |
| Feb 4, 2026 | 44.60 | 45.60 | 44.60 | 45.00 | 45.00 | 3.21% | 747 |
| Feb 3, 2026 | 42.60 | 47.40 | 42.00 | 43.60 | 43.60 | 2.83% | 1,490 |
| Feb 2, 2026 | 41.00 | 42.40 | 41.00 | 42.40 | 42.40 | 0.95% | 233 |
| Jan 30, 2026 | 44.40 | 44.60 | 40.80 | 42.00 | 42.00 | -5.83% | 1,125 |
| Jan 29, 2026 | 44.60 | 44.60 | 43.00 | 44.60 | 44.60 | 3.72% | 1,360 |
| Jan 28, 2026 | 41.40 | 44.00 | 40.00 | 43.00 | 43.00 | 3.86% | 3,841 |
| Jan 27, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | - | 425 |
| Jan 26, 2026 | 40.40 | 41.60 | 38.60 | 41.40 | 41.40 | -0.48% | 3,043 |
| Jan 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 193 |
| Jan 22, 2026 | 38.80 | 45.00 | 38.60 | 41.60 | 41.60 | 3.48% | 3,003 |
| Jan 21, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | 2,513 |
| Jan 20, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | - | 2,129 |
| Jan 19, 2026 | 41.60 | 41.60 | 38.60 | 40.00 | 40.00 | - | 526 |
| Jan 16, 2026 | 39.20 | 40.60 | 39.20 | 40.00 | 40.00 | -3.85% | 859 |
| Jan 15, 2026 | 38.40 | 41.60 | 37.20 | 41.60 | 41.60 | 4.00% | 2,799 |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 208 |
| Jan 13, 2026 | 38.50 | 40.00 | 38.50 | 39.50 | 39.50 | 1.41% | 169 |
| Jan 12, 2026 | 38.95 | 40.00 | 38.95 | 38.95 | 38.95 | -0.13% | 1,272 |
| Jan 9, 2026 | 38.50 | 40.00 | 36.00 | 39.00 | 39.00 | -2.50% | 1,854 |
| Jan 8, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | - | 1,085 |
| Jan 7, 2026 | 40.00 | 40.00 | 38.50 | 40.00 | 40.00 | - | 874 |
| Jan 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 17 |
| Jan 2, 2026 | 39.52 | 40.00 | 38.06 | 40.00 | 40.00 | 1.21% | 1,725 |
| Dec 30, 2025 | 39.50 | 39.52 | 35.00 | 39.52 | 39.52 | -3.61% | 6,694 |
| Dec 29, 2025 | 41.00 | 42.60 | 37.00 | 41.00 | 41.00 | -3.76% | 1,493 |
| Dec 23, 2025 | 43.98 | 43.98 | 41.00 | 42.60 | 42.60 | -3.18% | 835 |
| Dec 22, 2025 | 42.50 | 44.00 | 42.50 | 44.00 | 44.00 | 1.85% | 288 |
| Dec 19, 2025 | 41.50 | 43.20 | 41.50 | 43.20 | 43.20 | 4.05% | 1,029 |
| Dec 18, 2025 | 43.00 | 43.00 | 41.52 | 41.52 | 41.52 | -1.19% | 213 |
| Dec 17, 2025 | 42.02 | 42.02 | 42.00 | 42.02 | 42.02 | -2.28% | 326 |
| Dec 16, 2025 | 42.32 | 43.00 | 42.30 | 43.00 | 43.00 | 1.18% | 203 |
| Dec 15, 2025 | 45.22 | 45.22 | 41.50 | 42.50 | 42.50 | -9.57% | 1,761 |
| Dec 12, 2025 | 48.10 | 48.10 | 46.06 | 47.00 | 47.00 | -2.29% | 599 |
| Dec 11, 2025 | 46.02 | 48.50 | 46.02 | 48.10 | 48.10 | 2.34% | 839 |
| Dec 10, 2025 | 46.04 | 47.00 | 45.50 | 47.00 | 47.00 | 0.04% | 223 |
| Dec 9, 2025 | 49.50 | 49.50 | 46.02 | 46.98 | 46.98 | -6.79% | 2,621 |
| Dec 8, 2025 | 49.50 | 50.50 | 49.50 | 50.40 | 50.40 | 0.40% | 1,802 |
| Dec 5, 2025 | 49.30 | 50.50 | 47.60 | 50.20 | 50.20 | 2.46% | 2,403 |
| Dec 4, 2025 | 46.78 | 50.50 | 46.78 | 49.00 | 49.00 | 8.88% | 1,893 |
| Dec 3, 2025 | 46.76 | 46.78 | 45.00 | 45.00 | 45.00 | -2.17% | 434 |
| Dec 2, 2025 | 45.50 | 46.76 | 45.50 | 46.00 | 46.00 | 1.10% | 452 |
| Dec 1, 2025 | 45.00 | 45.50 | 43.30 | 45.50 | 45.50 | -2.78% | 4,054 |
| Nov 28, 2025 | 46.00 | 46.80 | 43.60 | 46.80 | 46.80 | -0.21% | 939 |
| Nov 27, 2025 | 46.00 | 46.90 | 46.00 | 46.90 | 46.90 | 1.96% | 1,900 |
| Nov 26, 2025 | 46.20 | 46.20 | 43.60 | 46.00 | 46.00 | -1.50% | 1,284 |