Biosergen AB BIOSGN
OMXSTO · Sweden · Health Technology
SEK 0.5000-0.02 (-2.91%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.51 | -0.96% | SEK 0.52 | SEK 0.53 | SEK 0.50 | 1.03M |
| 2026-09-29 | SEK 0.52 | -1.89% | SEK 0.53 | SEK 0.54 | SEK 0.52 | 1.38M |
| 2026-09-28 | SEK 0.53 | 0.00% | SEK 0.52 | SEK 0.54 | SEK 0.52 | 334.40K |
| 2026-09-25 | SEK 0.53 | 0.00% | SEK 0.54 | SEK 0.54 | SEK 0.52 | 314.26K |
| 2026-09-24 | SEK 0.53 | -2.75% | SEK 0.53 | SEK 0.54 | SEK 0.52 | 1.34M |
| 2026-09-23 | SEK 0.55 | 0.00% | SEK 0.55 | SEK 0.55 | SEK 0.54 | 467.45K |
| 2026-09-22 | SEK 0.55 | +0.93% | SEK 0.54 | SEK 0.55 | SEK 0.54 | 267.63K |
| 2026-09-21 | SEK 0.54 | -0.92% | SEK 0.55 | SEK 0.55 | SEK 0.54 | 607.96K |
| 2026-09-18 | SEK 0.55 | -0.91% | SEK 0.55 | SEK 0.56 | SEK 0.54 | 2.48M |
| 2026-09-17 | SEK 0.55 | 0.00% | SEK 0.55 | SEK 0.56 | SEK 0.54 | 2.55M |
| 2026-09-16 | SEK 0.55 | +0.92% | SEK 0.55 | SEK 0.56 | SEK 0.54 | 1.07M |
| 2026-09-15 | SEK 0.55 | -54.58% | SEK 0.57 | SEK 0.57 | SEK 0.54 | 4.99M |
| 2026-09-14 | SEK 1.20 | -3.23% | SEK 1.30 | SEK 1.56 | SEK 1.11 | 420.59K |
| 2026-09-11 | SEK 1.24 | +27.18% | SEK 0.98 | SEK 1.80 | SEK 0.91 | 759.12K |
| 2026-09-10 | SEK 0.98 | +1.56% | SEK 0.96 | SEK 0.98 | SEK 0.91 | 56.03K |
| 2026-09-09 | SEK 0.96 | -12.73% | SEK 1.10 | SEK 1.10 | SEK 0.96 | 191.74K |
| 2026-09-08 | SEK 1.10 | -14.06% | SEK 1.24 | SEK 1.24 | SEK 1.05 | 536.81K |
| 2026-09-07 | SEK 1.28 | -5.88% | SEK 1.40 | SEK 1.44 | SEK 1.24 | 189.91K |
| 2026-09-04 | SEK 1.36 | -0.73% | SEK 1.35 | SEK 1.89 | SEK 1.32 | 435.14K |
| 2026-09-03 | SEK 1.37 | -6.16% | SEK 1.40 | SEK 1.50 | SEK 1.24 | 84.51K |
| 2026-09-02 | SEK 1.46 | -7.59% | SEK 1.54 | SEK 2.00 | SEK 1.16 | 504.61K |
| 2026-09-01 | SEK 1.58 | -35.25% | SEK 2.46 | SEK 2.68 | SEK 1.44 | 400.81K |
| 2026-08-31 | SEK 2.44 | -20.26% | SEK 3.50 | SEK 3.54 | SEK 2.30 | 698.43K |
| 2026-08-28 | SEK 3.06 | +56.92% | SEK 2.10 | SEK 3.60 | SEK 1.80 | 628.63K |
| 2026-08-27 | SEK 1.95 | -17.37% | SEK 2.30 | SEK 2.38 | SEK 1.92 | 49.01K |
| 2026-08-26 | SEK 2.36 | -4.84% | SEK 2.68 | SEK 2.68 | SEK 2.22 | 38.35K |
| 2026-08-25 | SEK 2.48 | +7.83% | SEK 2.42 | SEK 2.68 | SEK 2.14 | 176.88K |
| 2026-08-24 | SEK 2.30 | +10.58% | SEK 2.20 | SEK 2.48 | SEK 2.02 | 92.03K |
| 2026-08-21 | SEK 2.08 | -4.59% | SEK 2.20 | SEK 2.34 | SEK 2.02 | 219.16K |
| 2026-08-20 | SEK 2.18 | -22.70% | SEK 2.70 | SEK 2.88 | SEK 2.10 | 612.28K |
| 2026-08-19 | SEK 2.82 | +6.02% | SEK 2.74 | SEK 3.40 | SEK 2.42 | 227.04K |
| 2026-08-18 | SEK 2.66 | -12.50% | SEK 3.04 | SEK 3.04 | SEK 2.44 | 111.64K |
| 2026-08-17 | SEK 3.04 | -15.56% | SEK 3.44 | SEK 4.76 | SEK 2.70 | 426.95K |
| 2026-08-14 | SEK 3.60 | -33.94% | SEK 5.45 | SEK 5.80 | SEK 3.24 | 396.50K |
| 2026-08-13 | SEK 5.45 | +47.30% | SEK 4.10 | SEK 7.30 | SEK 3.98 | 1.09M |
| 2026-08-12 | SEK 3.70 | +196.00% | SEK 1.30 | SEK 7.25 | SEK 1.26 | 1.53M |
| 2026-08-11 | SEK 1.25 | -38.12% | SEK 1.80 | SEK 1.80 | SEK 1.10 | 174.31K |
| 2026-08-10 | SEK 2.02 | -27.34% | SEK 3.00 | SEK 4.50 | SEK 2.00 | 230.85K |
| 2026-08-07 | SEK 2.78 | +323.04% | SEK 0.70 | SEK 3.00 | SEK 0.70 | 489.39K |
| 2026-08-06 | SEK 0.66 | +3.45% | SEK 0.64 | SEK 0.66 | SEK 0.62 | 36.93K |
| 2026-08-05 | SEK 0.64 | +3.57% | SEK 0.64 | SEK 0.65 | SEK 0.61 | 49.11K |
| 2026-08-04 | SEK 0.61 | -3.45% | SEK 0.61 | SEK 0.64 | SEK 0.61 | 7.45K |
| 2026-08-03 | SEK 0.64 | -3.33% | SEK 0.64 | SEK 0.64 | SEK 0.61 | 86.56K |
| 2026-07-31 | SEK 0.66 | 0.00% | SEK 0.66 | SEK 0.66 | SEK 0.66 | 7.26K |
| 2026-07-30 | SEK 0.66 | -4.00% | SEK 0.66 | SEK 0.68 | SEK 0.64 | 29.35K |
| 2026-07-29 | SEK 0.68 | 0.00% | SEK 0.66 | SEK 0.68 | SEK 0.66 | 3.64K |
| 2026-07-28 | SEK 0.68 | -89.47% | SEK 0.71 | SEK 0.71 | SEK 0.68 | 33.24K |
| 2026-07-27 | SEK 6.50 | -2.99% | SEK 6.50 | SEK 6.70 | SEK 6.50 | 2.37K |
| 2026-07-24 | SEK 6.70 | 0.00% | SEK 6.70 | SEK 6.70 | SEK 6.50 | 2.08K |
| 2026-07-23 | SEK 6.70 | +3.08% | SEK 6.50 | SEK 6.70 | SEK 6.50 | 2.98K |
| 2026-07-22 | SEK 6.50 | 0.00% | SEK 6.50 | SEK 6.50 | SEK 6.25 | 1.17K |
| 2026-07-21 | SEK 6.50 | +11.11% | SEK 6.05 | SEK 6.50 | SEK 6.05 | 14.03K |
| 2026-07-20 | SEK 5.85 | -3.31% | SEK 5.85 | SEK 5.85 | SEK 5.85 | 7 |
| 2026-07-17 | SEK 6.05 | +3.42% | SEK 5.85 | SEK 6.05 | SEK 5.85 | 410 |
| 2026-07-16 | SEK 5.85 | 0.00% | SEK 5.75 | SEK 5.95 | SEK 5.75 | 3.61K |
| 2026-07-15 | SEK 5.85 | -3.31% | SEK 5.85 | SEK 6.05 | SEK 5.85 | 1.46K |
| 2026-07-14 | SEK 6.05 | 0.00% | SEK 6.05 | SEK 6.05 | SEK 6.05 | 1 |
| 2026-07-13 | SEK 6.05 | -3.20% | SEK 6.25 | SEK 6.25 | SEK 6.05 | 5.20K |
| 2026-07-10 | SEK 6.25 | -6.72% | SEK 6.70 | SEK 6.70 | SEK 6.25 | 2.77K |
| 2026-07-09 | SEK 6.70 | 0.00% | SEK 6.70 | SEK 6.70 | SEK 6.45 | 2.86K |
| 2026-07-08 | SEK 6.70 | +14.53% | SEK 6.15 | SEK 6.70 | SEK 6.15 | 14.08K |
| 2026-07-07 | SEK 5.85 | +10.38% | SEK 5.40 | SEK 5.85 | SEK 5.40 | 7.50K |
| 2026-07-06 | SEK 5.30 | +6.00% | SEK 5.10 | SEK 5.30 | SEK 5.10 | 10.88K |
| 2026-07-03 | SEK 5.00 | 0.00% | SEK 5.00 | SEK 5.20 | SEK 5.00 | 15.85K |
| 2026-07-02 | SEK 5.00 | +6.38% | SEK 4.70 | SEK 5.00 | SEK 4.70 | 12.04K |
| 2026-07-01 | SEK 4.70 | -2.49% | SEK 4.82 | SEK 4.86 | SEK 4.68 | 1.03K |
| 2026-06-30 | SEK 4.82 | +3.43% | SEK 4.68 | SEK 4.98 | SEK 4.68 | 10.44K |
| 2026-06-29 | SEK 4.66 | -37.87% | SEK 6.50 | SEK 6.50 | SEK 4.28 | 70.41K |
| 2026-06-26 | SEK 7.50 | 0.00% | SEK 7.50 | SEK 7.50 | SEK 7.50 | 832 |
| 2026-06-25 | SEK 7.50 | 0.00% | SEK 7.50 | SEK 7.80 | SEK 7.50 | 1.74K |
| 2026-06-24 | SEK 7.50 | -3.85% | SEK 7.55 | SEK 7.55 | SEK 7.50 | 1.63K |
| 2026-06-23 | SEK 7.80 | 0.00% | SEK 7.65 | SEK 7.80 | SEK 7.65 | 15 |
| 2026-06-22 | SEK 7.80 | +3.31% | SEK 7.80 | SEK 7.80 | SEK 7.60 | 1.16K |
| 2026-06-18 | SEK 7.55 | 0.00% | SEK 7.80 | SEK 7.80 | SEK 7.55 | 35 |
| 2026-06-17 | SEK 7.55 | -0.66% | SEK 7.55 | SEK 7.55 | SEK 7.55 | 70 |
| 2026-06-16 | SEK 7.60 | 0.00% | SEK 7.60 | SEK 7.80 | SEK 7.50 | 1.53K |
| 2026-06-15 | SEK 7.60 | 0.00% | SEK 7.60 | SEK 7.60 | SEK 7.60 | 402 |
| 2026-06-12 | SEK 7.60 | -6.17% | SEK 7.55 | SEK 7.80 | SEK 7.50 | 900 |
| 2026-06-11 | SEK 8.10 | -0.61% | SEK 8.30 | SEK 8.30 | SEK 8.10 | 2.90K |
| 2026-06-10 | SEK 8.15 | +0.62% | SEK 8.40 | SEK 8.70 | SEK 8.15 | 3.88K |
| 2026-06-09 | SEK 8.10 | 0.00% | SEK 8.25 | SEK 8.25 | SEK 8.10 | 250 |
| 2026-06-08 | SEK 8.10 | -8.99% | SEK 8.65 | SEK 9.00 | SEK 8.10 | 5.27K |
| 2026-06-05 | SEK 8.90 | 0.00% | SEK 8.90 | SEK 8.90 | SEK 8.90 | 471 |
| 2026-06-04 | SEK 8.90 | 0.00% | SEK 8.90 | SEK 8.90 | SEK 8.90 | 22 |
| 2026-06-03 | SEK 8.90 | 0.00% | SEK 8.90 | SEK 9.00 | SEK 8.90 | 195 |
| 2026-06-02 | SEK 8.90 | -4.81% | SEK 9.00 | SEK 9.00 | SEK 8.90 | 2.09K |
| 2026-06-01 | SEK 9.35 | +3.89% | SEK 9.35 | SEK 9.35 | SEK 9.35 | 8 |
| 2026-05-29 | SEK 9.00 | 0.00% | SEK 9.35 | SEK 9.35 | SEK 9.00 | 197 |
| 2026-05-28 | SEK 9.00 | -2.70% | SEK 9.25 | SEK 9.35 | SEK 9.00 | 4.62K |
| 2026-05-27 | SEK 9.25 | -2.63% | SEK 9.30 | SEK 9.30 | SEK 9.25 | 1.22K |