Australia markets closed

Biotage AB (publ) (0GRP.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
216.59+4.79 (+2.26%)
As of 05:13PM BST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 2024174.10176.70174.50175.80175.801,509
12 June 2024172.00174.00170.20172.30172.30411
11 June 2024173.05175.30171.00172.76172.76245,745
10 June 2024174.00174.90173.50173.79173.791,113
07 June 2024174.00177.00171.70175.55175.554,718
06 June 2024------
05 June 2024181.05177.00169.70171.32171.325,192
04 June 2024186.90187.50175.10176.40176.404,162
03 June 2024184.40185.90177.90183.60183.602,489
31 May 2024173.65180.30174.00180.30180.303,188
30 May 2024171.35178.30172.40175.50175.502,255
29 May 2024181.85178.50172.70177.40177.401,426
28 May 2024182.50188.00178.30178.30178.30776
24 May 2024180.80181.20178.80178.10178.101,102
23 May 2024172.20180.30179.40180.30180.30396
22 May 2024174.70179.50175.10179.50179.50362
21 May 2024178.60179.90175.30176.10176.10754
20 May 2024177.65181.00178.70180.60180.60775
17 May 2024177.35180.10176.90179.40179.401,459
16 May 2024179.75182.70178.40180.20180.202,487
15 May 2024169.65178.30170.30178.30178.301,618
14 May 2024166.00171.10168.40171.10171.10504
13 May 2024171.25169.70167.10169.70169.70591
10 May 2024169.05170.80169.70170.30170.30269
09 May 2024------
08 May 2024172.20171.50170.50171.50171.501,523
07 May 2024168.50169.80166.70169.20169.20851
03 May 2024169.45173.00168.50171.85171.8577,733
02 May 2024167.35169.30166.60168.50168.501,554
01 May 2024------
30 Apr 2024168.20169.00167.20168.00168.001,621
29 Apr 2024163.45168.90163.00168.30168.302,628
26 Apr 2024161.55166.90159.50159.71159.717,219
26 Apr 20241.6 Dividend
25 Apr 2024160.40164.69161.50162.17160.5712,268
24 Apr 2024164.20163.60160.69162.65161.0512,912
23 Apr 2024162.30163.70160.90162.78161.1715,470
22 Apr 2024161.05160.49157.80160.00158.42203,899
19 Apr 2024162.40160.60158.00158.47156.919,698
18 Apr 2024168.10165.40160.50163.23161.6214,149
17 Apr 2024169.15171.30167.09169.07167.403,749
16 Apr 2024172.50170.90168.60169.50167.833,061
15 Apr 2024174.00174.20171.20172.62170.911,744
12 Apr 2024177.85178.80170.27178.80177.04637
11 Apr 2024176.60178.50171.80176.65174.91130,477
10 Apr 2024179.55179.10173.50175.11173.3815,296
09 Apr 2024176.30179.10175.20176.08174.352,335
08 Apr 2024172.60175.22173.70175.22173.492,327
05 Apr 2024174.50173.30170.80171.79170.097,314
04 Apr 2024177.65178.00175.20177.72175.963,459
03 Apr 2024177.05178.00174.00175.09173.3615,206
02 Apr 2024183.25180.70176.10177.88176.1310,514
28 Mar 2024182.00185.92181.88181.88180.091,952
27 Mar 2024184.80185.60180.00181.63179.844,290
26 Mar 2024178.90185.00177.60177.60175.854,346
25 Mar 2024172.70178.70170.40177.04175.303,852
22 Mar 2024172.70175.40173.20173.67171.962,925
21 Mar 2024173.45176.30173.60175.37173.6413,006
20 Mar 2024174.90175.10171.40173.83172.124,556
19 Mar 2024174.50176.31173.70176.15174.414,406
18 Mar 2024175.65176.12174.40176.12174.383,769
15 Mar 2024177.45176.80175.50176.09174.353,250
14 Mar 2024178.80179.60177.00177.48175.736,751
13 Mar 2024181.55182.80178.40179.96178.19129,857
12 Mar 2024184.80182.80178.90181.30179.513,934
11 Mar 2024179.65184.70176.10181.66179.879,465
08 Mar 2024176.90180.40177.10178.14176.382,613
07 Mar 2024171.05178.60168.10177.59175.8320,627
06 Mar 2024170.50172.02168.40169.41167.745,239
05 Mar 2024169.45174.30169.00169.28167.617,345
04 Mar 2024173.85175.50170.40173.22171.513,048
01 Mar 2024174.00176.70172.10175.05173.335,434
29 Feb 2024169.35174.80166.49173.80172.0935,118
28 Feb 2024166.60167.70165.40167.42165.761,149
27 Feb 2024166.50168.20165.80167.24165.595,924
26 Feb 2024167.55168.50166.19167.28165.6321,085
23 Feb 2024174.90174.70169.02169.02167.357,647
22 Feb 2024179.45175.40173.99174.56172.843,302
21 Feb 2024177.15178.70175.60176.84175.095,132
20 Feb 2024185.25185.30174.90177.44175.697,561
19 Feb 2024185.55185.60180.90184.10182.2910,011
16 Feb 2024173.15186.31171.90186.27184.4312,254
15 Feb 2024149.45172.60142.90168.52166.8544,364
14 Feb 2024148.80149.51146.30146.30144.863,023
13 Feb 2024151.35153.22147.20147.66146.2118,161
12 Feb 2024149.25152.01149.10151.12149.625,011
09 Feb 2024153.15153.50151.84152.54151.031,868
08 Feb 2024154.40157.80153.41153.42151.908,007
07 Feb 2024153.55154.80153.00154.30152.783,559
06 Feb 2024149.15153.60149.30152.79151.282,862
05 Feb 2024147.05148.80146.00147.93146.475,236
02 Feb 2024145.85147.70144.30144.30142.882,481
01 Feb 2024144.60145.90144.00145.70144.26135
31 Jan 2024149.15148.90146.60148.05146.592,677
30 Jan 2024148.30150.80147.40148.52147.066,620
29 Jan 2024147.55148.81145.10148.28146.8213,496
26 Jan 2024141.55149.00141.80147.21145.7610,120
25 Jan 2024139.55141.91139.70141.01139.621,108
24 Jan 2024142.40143.01139.01143.01141.604,700
23 Jan 2024138.00142.91138.50139.60138.2213,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...