Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Biosergen AB (BIOSGN.ST)

0.2950
-0.0020
(-0.67%)
At close: April 25 at 4:39:51 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.29700.30700.29100.29500.2950122,258
Apr 24, 20250.30000.30000.28500.29700.2970173,835
Apr 23, 20250.28100.30500.28100.30000.300096,430
Apr 22, 20250.30800.30800.28200.29300.293056,535
Apr 17, 20250.30900.30900.29000.29300.2930154,961
Apr 16, 20250.30900.31000.29700.30900.3090139,078
Apr 15, 20250.29100.31000.28500.30600.3060399,063
Apr 14, 20250.29200.30600.28700.30000.3000432,333
Apr 11, 20250.30400.30400.28100.29600.296051,435
Apr 10, 20250.45000.45000.30000.30000.3000950,389
Apr 9, 20250.32000.34000.28200.29300.2930430,979
Apr 8, 20250.32000.33000.32000.33000.3300222,699
Apr 7, 20250.34500.34500.31000.33200.3320361,025
Apr 4, 20250.33400.34500.30500.34500.3450552,491
Apr 3, 20250.33100.34000.32100.33100.3310117,580
Apr 2, 20250.35000.35900.33100.35900.3590101,938
Apr 1, 20250.36500.37900.33200.35800.3580122,771
Mar 31, 20250.31300.36400.31300.36400.3640295,967
Mar 28, 20250.42200.42200.31100.32700.3270457,892
Mar 27, 20250.36800.42400.33800.33800.3380399,645
Mar 26, 20250.32900.34900.32900.34600.3460300,222
Mar 25, 20250.35000.35300.33300.34400.34401,033,395
Mar 24, 20250.38000.38000.35600.36800.368043,781
Mar 21, 20250.37000.38200.37000.37200.3720176,070
Mar 20, 20250.40000.40400.36700.37400.3740412,979
Mar 19, 20250.38800.40200.37600.40100.4010123,745
Mar 18, 20250.41600.41600.38800.40400.4040112,618
Mar 17, 20250.41900.41900.38600.38600.386082,197
Mar 14, 20250.38900.39900.37800.39300.393056,391
Mar 13, 20250.38200.39400.38200.39200.392052,651
Mar 12, 20250.38800.39300.38100.39300.393066,621
Mar 11, 20250.44500.44500.38000.38100.3810242,944
Mar 10, 20250.44800.44800.40900.42500.425041,692
Mar 7, 20250.41900.42900.40500.42800.4280238,466
Mar 6, 20250.41900.42000.37400.39100.3910126,628
Mar 5, 20250.42000.45600.36700.41500.4150239,486
Mar 4, 20250.41600.46900.40000.42000.4200661,923
Mar 3, 20250.41800.43000.38000.38900.3890936,006
Feb 28, 20250.43800.45700.41600.45600.4560129,513
Feb 27, 20250.51800.51800.36500.43800.4380210,379
Feb 26, 20250.35900.38900.35900.36200.362082,478
Feb 25, 20250.38900.38900.35000.36200.3620259,696
Feb 24, 20250.37800.38900.36000.38900.389072,900
Feb 21, 20250.38900.40200.38300.38300.3830139,477
Feb 20, 20250.41100.41100.39200.40800.4080152,767
Feb 19, 20250.44000.44000.39400.41100.4110171,413
Feb 18, 20250.42200.42200.38900.42200.4220227,725
Feb 17, 20250.50200.50200.41900.41900.4190683,927
Feb 14, 20250.37900.41000.37900.40300.4030129,422
Feb 13, 20250.38900.39000.37200.38000.3800246,855
Feb 12, 20250.40900.40900.37100.38000.3800586,941
Feb 11, 20250.43200.43200.40900.40900.4090273,989
Feb 10, 20250.43200.45900.43200.45000.4500108,400
Feb 7, 20250.45900.45900.43000.45700.457077,875
Feb 6, 20250.44900.45900.42200.43800.4380392,522
Feb 5, 20250.49900.49900.43100.43100.4310729,217
Feb 4, 20250.47700.55000.43100.48900.48902,318,569
Feb 3, 20250.49900.51000.40000.47800.4780422,276
Jan 31, 20250.52000.52000.48300.48900.4890238,245
Jan 30, 20250.48100.52600.46200.52000.5200641,396
Jan 29, 20250.47700.52000.46900.49000.4900701,220
Jan 28, 20250.51000.51000.47100.47300.4730270,374
Jan 27, 20250.48800.50600.48700.50400.5040105,085
Jan 24, 20250.48000.51200.48000.49500.495056,958
Jan 23, 20250.49900.51400.48000.48600.4860559,315
Jan 22, 20250.52600.52600.48700.50600.5060123,269
Jan 21, 20250.52200.52200.46300.49000.4900392,491
Jan 20, 20250.52600.52600.49500.52200.522014,310
Jan 17, 20250.49500.52000.48500.52000.5200121,972
Jan 16, 20250.50200.52000.47000.51200.5120603,958
Jan 15, 20250.52400.52400.50200.51400.5140268,420
Jan 14, 20250.52000.53200.52000.52000.520065,552
Jan 13, 20250.53200.54600.52400.52600.526055,955
Jan 10, 20250.56400.56400.53000.54000.5400135,866
Jan 9, 20250.57200.57200.56400.56400.564024,345
Jan 8, 20250.59000.59000.57200.57200.5720104,891
Jan 7, 20250.59800.59800.57200.59000.5900100,634
Jan 3, 20250.54000.59800.52400.59600.5960362,153
Jan 2, 20250.52800.53800.51000.53800.5380265,888
Dec 30, 20240.55200.56600.50600.53000.5300397,020
Dec 27, 20240.57200.60000.55600.56800.5680407,162
Dec 23, 20240.54800.57200.50000.57200.5720307,961
Dec 20, 20240.48300.59800.43800.50000.50001,900,705
Dec 19, 20240.51000.51800.49000.50400.5040567,659
Dec 18, 20240.54000.54000.50600.51000.5100879,704
Dec 17, 20240.61200.61400.51400.54200.5420438,373
Dec 16, 20240.64600.64600.61600.61600.616092,524
Dec 13, 20240.62000.65800.61200.61400.614031,459
Dec 12, 20240.66000.66000.60000.60000.600085,165
Dec 11, 20240.66000.66000.61600.64400.644057,166
Dec 10, 20240.65400.66000.65400.65600.656022,286
Dec 9, 20240.65200.65800.64200.64200.6420114,242
Dec 6, 20240.65600.71000.60000.65800.6580185,817
Dec 5, 20240.68000.70200.64200.65600.6560141,941
Dec 4, 20240.72000.75600.68000.68000.6800158,465
Dec 3, 20240.70000.73400.67600.72200.7220124,502
Dec 2, 20240.73400.73400.70000.73200.732059,650
Nov 29, 20240.69000.69400.65000.69000.690078,424
Nov 28, 20240.64000.69000.64000.68800.6880121,877
Nov 27, 20240.73000.73000.54400.65600.6560298,039
Nov 26, 20240.63800.85000.62200.72800.7280368,083
Nov 25, 20240.62800.64600.61200.62200.6220199,342
Nov 22, 20240.60000.61600.58400.60400.6040117,985
Nov 21, 20240.62200.63600.60000.61600.616091,574
Nov 20, 20240.64200.65800.62400.63800.638077,584
Nov 19, 20240.65000.74800.61200.65200.6520267,296
Nov 18, 20240.65200.70600.63000.65600.6560387,052
Nov 15, 20240.64000.70000.64000.65800.6580102,472
Nov 14, 20240.63600.65800.63000.65800.6580204,326
Nov 13, 20240.64600.65600.62000.63200.6320217,490
Nov 12, 20240.69600.69600.65000.65000.6500201,322
Nov 11, 20240.73000.73000.69600.69600.6960177,119
Nov 8, 20240.70000.73600.69800.73200.7320223,251
Nov 7, 20240.72600.75600.68400.69800.6980216,220
Nov 6, 20240.73000.73000.70800.71000.710096,306
Nov 5, 20240.74600.76400.69600.72400.724095,535
Nov 4, 20240.71800.79800.71800.75200.7520314,673
Nov 1, 20240.85000.85000.68000.71600.7160604,429
Oct 31, 20240.72800.74800.71000.72200.7220133,947
Oct 30, 20240.80000.80800.72600.74000.7400167,264
Oct 29, 20240.79200.81000.76000.78200.7820269,353
Oct 28, 20240.70200.92800.68000.79200.7920637,464
Oct 25, 20240.69200.71000.65200.70400.7040319,344
Oct 24, 20240.71000.71000.67000.69400.6940204,004
Oct 23, 20240.76400.76400.69000.70000.7000147,854
Oct 22, 20240.71000.84800.70000.76400.7640522,672
Oct 21, 20240.90000.92000.67800.76600.76601,619,000
Oct 18, 20240.90001.14000.87200.98600.98602,353,852
Oct 17, 20240.65600.98000.64400.87200.87203,618,770
Oct 16, 20240.57800.65800.57800.63200.63201,726,592
Oct 15, 20240.40000.58800.40000.56800.56802,478,585
Oct 14, 20240.38900.49600.38900.45700.4570383,527
Oct 11, 20240.38700.40800.38700.40200.4020101,989
Oct 10, 20240.42600.42600.38600.39900.3990169,142
Oct 9, 20240.43300.46900.40100.42600.4260561,668
Oct 8, 20240.47500.51400.42100.46800.4680384,733
Oct 7, 20240.51000.51200.49300.50000.5000576,751
Oct 4, 20240.53400.53400.47800.49100.4910386,517
Oct 3, 20240.57000.57000.52400.53600.5360228,034
Oct 2, 20240.59200.59200.53400.55000.5500294,607
Oct 1, 20240.60800.65000.55400.59000.5900253,614
Sep 30, 20240.59400.63400.59400.60800.6080106,204
Sep 27, 20240.62600.62600.56800.57400.5740396,962
Sep 26, 20240.65000.65000.62000.62000.6200208,285
Sep 25, 20240.66200.66200.65000.65000.65007,945
Sep 24, 20240.62800.65400.62400.63800.6380308,691
Sep 23, 20240.67800.68000.61200.63000.6300410,269
Sep 20, 20240.69400.72200.68200.69600.696025,427
Sep 19, 20240.67800.72800.67800.69200.692081,139
Sep 18, 20240.66400.67400.64600.67400.674064,916
Sep 17, 20240.69200.69200.67200.67600.6760162,372
Sep 16, 20240.70600.71600.67600.69200.692025,324
Sep 13, 20240.71200.71200.68600.71000.710010,745
Sep 12, 20240.73000.73000.68000.70200.7020177,465
Sep 11, 20240.80000.82800.63000.72600.7260133,486
Sep 10, 20240.75000.84800.75000.82400.8240336,971
Sep 9, 20240.64200.84200.64200.73000.7300172,579
Sep 6, 20240.63800.67800.63800.67400.674080,737
Sep 5, 20240.62000.64000.60600.63800.638080,467
Sep 4, 20240.63000.63200.60000.61800.6180116,362
Sep 3, 20240.67800.68000.64200.64200.642026,316
Sep 2, 20240.71800.71800.56600.66600.6660112,176
Aug 30, 20240.50200.71800.50200.70000.7000748,913
Aug 29, 20240.46100.49800.45100.49400.494022,097
Aug 28, 20240.46100.46700.46100.46700.467066,886
Aug 27, 20240.52000.52000.44800.49200.4920110,226
Aug 26, 20240.51800.51800.50000.50000.50009,180
Aug 23, 20240.52000.52000.50000.50000.500025,183
Aug 22, 20240.51800.51800.50000.51000.51005,250
Aug 21, 20240.54800.54800.50000.51800.518098,710
Aug 20, 20240.55400.55400.54200.54200.542096,155
Aug 19, 20240.62800.62800.55800.57800.578063,133
Aug 16, 20240.62600.63000.59200.62800.628054,707
Aug 15, 20240.61600.63000.58400.59200.592028,757
Aug 14, 20240.60000.60600.60000.60600.60608,149
Aug 13, 20240.62400.62400.60000.60000.600011,132
Aug 12, 20240.58400.59800.58400.59400.59405,901
Aug 9, 20240.60800.61400.58400.59000.59006,190
Aug 8, 20240.70000.70000.61000.61800.6180132,704
Aug 7, 20240.69000.70000.65200.69800.698035,881
Aug 6, 20240.64600.65000.64000.64000.640015,109
Aug 5, 20240.69800.69800.64600.64600.646025,824
Aug 2, 20240.65000.69800.65000.65400.6540146,997
Aug 1, 20240.60000.65000.60000.65000.650025,753
Jul 31, 20240.60000.60000.59800.60000.600018,767
Jul 30, 20240.57000.57000.53400.57000.570018,532
Jul 29, 20240.54000.57000.54000.57000.570048,579
Jul 26, 20240.60400.60800.53400.54000.540069,307
Jul 25, 20240.64800.64800.60200.60400.604011,513
Jul 24, 20240.69800.70000.64800.64800.648097,852
Jul 23, 20240.70000.73800.68600.69800.698028,434
Jul 22, 20240.73000.73600.68600.68600.686019,117
Jul 19, 20240.77000.77000.68800.73000.730048,987
Jul 18, 20240.91800.94800.72400.72600.7260331,644
Jul 17, 20240.55800.85000.55800.85000.8500776,594
Jul 16, 20240.44800.53800.44700.53800.5380211,205
Jul 15, 20240.39000.43600.38100.43000.430099,052
Jul 12, 20240.37900.39000.35100.39000.390066,978
Jul 11, 20240.34800.37900.34800.37900.37906,341
Jul 10, 20240.34700.37900.34700.35200.352065,654
Jul 9, 20240.38000.38000.38000.38000.38004,905
Jul 8, 20240.38000.38000.38000.38000.38001,000
Jul 5, 20240.33800.37500.33800.37400.3740150,839
Jul 4, 20240.32000.33800.32000.33800.338019,764
Jul 3, 20240.34000.34000.33900.33900.339029,000
Jul 2, 20240.33500.34000.33000.34000.340051,671
Jul 1, 20240.31300.33900.31300.33200.332037,306
Jun 28, 20240.30100.30100.30100.30100.3010-
Jun 27, 20240.30000.30500.30000.30100.301058,169
Jun 26, 20240.30300.30300.30300.30300.30307,070
Jun 25, 20240.30900.30900.29100.30400.3040107,036
Jun 24, 20240.34000.34000.30900.30900.309038,596
Jun 20, 20240.30800.30800.30800.30800.30804,187
Jun 19, 20240.30700.31900.30700.31900.319045,136
Jun 18, 20240.31600.34400.30300.30600.3060132,469
Jun 17, 20240.34300.34300.30100.31000.3100303,735
Jun 14, 20240.31000.34400.30100.34400.344070,460
Jun 13, 20240.30900.31000.30700.31000.310055,164
Jun 12, 20240.30900.31000.29000.30900.3090110,342
Jun 11, 20240.34300.34400.27000.30900.3090953,921
Jun 10, 20240.32800.34400.32600.34400.344094,693
Jun 7, 20240.32600.32600.32500.32500.32507,893
Jun 5, 20240.30600.30600.30600.30600.3060-
Jun 4, 20240.30400.30600.30400.30600.30602,378
Jun 3, 20240.32700.32700.30100.31000.3100244,546
May 31, 20240.30900.32700.30900.32700.327029,137
May 30, 20240.30000.30900.28800.30900.309023,639
May 29, 20240.29000.30100.29000.30100.30106,934
May 28, 20240.30600.30600.30600.30600.30603,267
May 27, 20240.28500.30700.28500.30700.30708,018
May 24, 20240.30900.30900.30900.30900.3090-
May 23, 20240.30900.30900.30900.30900.309012,672
May 22, 20240.31000.31000.30900.30900.309012,210
May 21, 20240.29700.30900.29700.30900.3090662
May 20, 20240.29100.29800.29100.29700.297084,310
May 17, 20240.30200.30200.29000.29700.297073,229
May 16, 20240.29100.30700.27500.29900.299031,158
May 15, 20240.31000.32700.29100.30000.3000244,314
May 14, 20240.30600.30800.28300.30800.3080167,349
May 13, 20240.31100.31100.27000.27000.2700121,962
May 10, 20240.32500.33900.31100.31100.311058,562
May 8, 20240.30900.34200.30900.31100.3110172,435
May 7, 20240.32400.34200.31300.34200.3420132,500
May 6, 20240.34600.34800.33100.33100.331023,358
May 3, 20240.33000.34700.33000.34600.34609,270
May 2, 20240.33000.33400.33000.33400.33405,012
Apr 30, 20240.33000.33000.33000.33000.330010,189
Apr 29, 20240.33000.33800.33000.33000.330037,433
Apr 26, 20240.34100.34100.34100.34100.34103,825
Apr 25, 20240.34900.34900.30800.31600.316091,320

Related Tickers

ZLDPF Zealand Pharma A/S
65.16
+1.02%
 
BVNRY Bavarian Nordic A/S
7.73
+0.52%
 
ALK-B.CO ALK-Abelló A/S
146.80
+0.07%
 
GUBRA.CO Gubra A/S
354.00
-2.53%
 
ASND Ascendis Pharma A/S
164.15
+2.31%
 
IRD Opus Genetics, Inc.
0.8402
+5.02%
 
GMAB Genmab A/S
20.59
+0.24%
 
OTLK Outlook Therapeutics, Inc.
1.5300
-1.29%
 
ZEAL.CO Zealand Pharma A/S
420.50
-1.06%
 
GMAB.CO Genmab A/S
1,347.00
+0.52%