0GRP.L - Biotage AB (publ)
LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 146.30 | 151.80 | 147.20 | 151.00 | 151.00 | 9,923 |
| 01 June 2023 | 142.20 | 147.00 | 142.80 | 144.52 | 144.52 | 10,636 |
| 31 May 2023 | 145.35 | 142.80 | 140.80 | 141.01 | 141.01 | 26,677 |
| 30 May 2023 | 144.20 | 147.20 | 143.20 | 144.50 | 144.50 | 24,169 |
| 26 May 2023 | 142.60 | 145.30 | 142.00 | 144.90 | 144.90 | 16,458 |
| 25 May 2023 | 147.45 | 146.90 | 141.59 | 143.18 | 143.18 | 8,565 |
| 24 May 2023 | 148.30 | 148.00 | 144.70 | 145.12 | 145.12 | 47,034 |
| 23 May 2023 | 149.25 | 152.80 | 148.70 | 150.72 | 150.72 | 21,255 |
| 22 May 2023 | 148.10 | 149.40 | 144.50 | 147.21 | 147.21 | 34,202 |
| 19 May 2023 | 143.15 | 147.00 | 143.30 | 145.83 | 145.83 | 9,572 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 144.90 | 143.00 | 138.70 | 141.37 | 141.37 | 205,013 |
| 16 May 2023 | 144.80 | 146.60 | 140.40 | 140.41 | 140.41 | 13,817 |
| 15 May 2023 | 139.75 | 147.30 | 143.20 | 147.01 | 147.01 | 16,489 |
| 12 May 2023 | 146.00 | 142.50 | 138.80 | 140.26 | 140.26 | 9,485 |
| 11 May 2023 | 144.00 | 142.70 | 140.10 | 141.97 | 141.97 | 16,058 |
| 10 May 2023 | 142.40 | 140.20 | 137.00 | 140.11 | 140.11 | 25,488 |
| 09 May 2023 | 148.30 | 146.60 | 138.90 | 140.35 | 140.35 | 19,628 |
| 05 May 2023 | 150.10 | 151.50 | 148.79 | 148.50 | 148.50 | 16,160 |
| 04 May 2023 | 145.65 | 152.90 | 145.70 | 149.98 | 149.98 | 29,630 |
| 03 May 2023 | 132.80 | 146.50 | 132.60 | 145.29 | 145.29 | 46,808 |
| 02 May 2023 | 128.70 | 132.70 | 128.30 | 131.00 | 131.00 | 56,044 |
| 28 Apr 2023 | 123.15 | 128.00 | 122.30 | 127.02 | 127.02 | 214,829 |
| 28 Apr 2023 | 1.6 Dividend | |||||
| 27 Apr 2023 | 119.05 | 123.00 | 116.50 | 122.02 | 120.42 | 20,709 |
| 26 Apr 2023 | 118.90 | 118.50 | 115.90 | 116.08 | 114.56 | 6,864 |
| 25 Apr 2023 | 121.65 | 122.50 | 119.20 | 122.21 | 120.61 | 4,611 |
| 24 Apr 2023 | 124.70 | 125.40 | 123.10 | 124.22 | 122.59 | 2,619 |
| 21 Apr 2023 | 123.15 | 123.70 | 120.90 | 122.49 | 120.88 | 6,580 |
| 20 Apr 2023 | 122.30 | 121.60 | 119.40 | 120.02 | 118.45 | 23,080 |
| 19 Apr 2023 | 124.00 | 124.40 | 120.10 | 121.89 | 120.29 | 12,065 |
| 18 Apr 2023 | 128.00 | 130.00 | 121.90 | 124.51 | 122.88 | 191,331 |
| 17 Apr 2023 | 129.85 | 131.40 | 128.70 | 130.32 | 128.61 | 14,262 |
| 14 Apr 2023 | 128.90 | 130.00 | 127.50 | 128.49 | 126.81 | 12,433 |
| 13 Apr 2023 | 128.50 | 129.80 | 127.00 | 128.18 | 126.50 | 5,981 |
| 12 Apr 2023 | 131.55 | 132.10 | 128.50 | 130.50 | 128.79 | 2,012 |
| 11 Apr 2023 | 130.40 | 132.20 | 129.00 | 129.60 | 127.91 | 6,829 |
| 06 Apr 2023 | 131.85 | 132.30 | 129.60 | 129.95 | 128.25 | 3,759 |
| 05 Apr 2023 | 132.30 | 131.80 | 130.30 | 130.63 | 128.92 | 2,528 |
| 04 Apr 2023 | 129.25 | 132.00 | 129.70 | 130.59 | 128.87 | 21,984 |
| 03 Apr 2023 | 133.25 | 132.10 | 129.10 | 131.43 | 129.70 | 10,280 |
| 31 Mar 2023 | 131.25 | 133.70 | 129.40 | 131.82 | 130.09 | 8,884 |
| 30 Mar 2023 | 128.30 | 131.61 | 128.50 | 129.24 | 127.54 | 12,467 |
| 29 Mar 2023 | 123.45 | 127.30 | 121.70 | 123.85 | 122.23 | 18,234 |
| 28 Mar 2023 | 125.25 | 128.00 | 123.70 | 126.57 | 124.91 | 20,155 |
| 27 Mar 2023 | 125.15 | 127.50 | 121.60 | 123.01 | 121.40 | 13,868 |
| 24 Mar 2023 | 124.10 | 125.90 | 122.00 | 125.19 | 123.55 | 28,248 |
| 23 Mar 2023 | 129.05 | 129.00 | 115.40 | 123.30 | 121.69 | 48,880 |
| 22 Mar 2023 | 133.55 | 134.10 | 131.00 | 132.35 | 130.62 | 9,280 |
| 21 Mar 2023 | 132.80 | 133.80 | 132.10 | 133.07 | 131.33 | 16,388 |
| 20 Mar 2023 | 133.45 | 134.80 | 132.80 | 133.00 | 131.26 | 42,480 |
| 17 Mar 2023 | 128.90 | 136.60 | 133.70 | 134.65 | 132.89 | 10,058 |
| 16 Mar 2023 | 133.55 | 132.90 | 128.20 | 132.69 | 130.95 | 12,419 |
| 15 Mar 2023 | 133.15 | 134.90 | 130.30 | 130.92 | 129.20 | 14,250 |
| 14 Mar 2023 | 136.90 | 136.30 | 135.00 | 135.54 | 133.76 | 179,636 |
| 13 Mar 2023 | 139.05 | 139.40 | 135.30 | 136.29 | 134.50 | 15,803 |
| 10 Mar 2023 | 141.65 | 142.00 | 139.10 | 139.52 | 137.69 | 17,411 |
| 09 Mar 2023 | 146.20 | 147.00 | 142.40 | 144.55 | 142.66 | 13,475 |
| 08 Mar 2023 | 147.55 | 147.80 | 144.90 | 145.81 | 143.90 | 23,773 |
| 07 Mar 2023 | 151.75 | 150.80 | 148.20 | 149.65 | 147.69 | 9,151 |
| 06 Mar 2023 | 156.00 | 150.80 | 146.70 | 148.66 | 146.71 | 10,295 |
| 03 Mar 2023 | 154.40 | 153.60 | 149.30 | 152.01 | 150.02 | 5,042 |
| 02 Mar 2023 | 148.40 | 149.60 | 148.20 | 148.50 | 146.56 | 7,237 |
| 01 Mar 2023 | 151.25 | 153.00 | 149.50 | 149.83 | 147.87 | 8,644 |
| 28 Feb 2023 | 154.90 | 155.20 | 149.20 | 149.90 | 147.93 | 12,590 |
| 27 Feb 2023 | 155.65 | 156.50 | 153.60 | 155.20 | 153.17 | 5,791 |
| 24 Feb 2023 | 160.50 | 160.60 | 154.70 | 156.89 | 154.83 | 8,287 |
| 23 Feb 2023 | 161.85 | 163.20 | 159.50 | 160.88 | 158.77 | 4,760 |
| 22 Feb 2023 | 166.50 | 162.70 | 159.00 | 162.00 | 159.88 | 5,929 |
| 21 Feb 2023 | 168.40 | 168.40 | 162.70 | 166.72 | 164.53 | 10,124 |
| 20 Feb 2023 | 166.40 | 170.00 | 164.20 | 168.51 | 166.30 | 13,725 |
| 17 Feb 2023 | 168.90 | 170.60 | 165.80 | 168.18 | 165.98 | 9,831 |
| 16 Feb 2023 | 181.25 | 180.80 | 170.60 | 175.15 | 172.85 | 21,399 |
| 15 Feb 2023 | 156.00 | 177.60 | 155.80 | 160.14 | 158.04 | 14,754 |
| 14 Feb 2023 | 159.15 | 161.20 | 156.50 | 158.93 | 156.84 | 4,693 |
| 13 Feb 2023 | 158.30 | 160.70 | 158.80 | 160.28 | 158.18 | 4,946 |
| 10 Feb 2023 | 151.45 | 159.40 | 154.60 | 157.19 | 155.13 | 23,574 |
| 09 Feb 2023 | 175.05 | 175.30 | 153.00 | 153.00 | 150.99 | 7,958 |
| 08 Feb 2023 | 176.80 | 179.10 | 177.00 | 177.52 | 175.19 | 3,456 |
| 07 Feb 2023 | 175.25 | 175.90 | 172.40 | 173.91 | 171.63 | 9,344 |
| 06 Feb 2023 | 172.70 | 174.90 | 172.70 | 174.70 | 172.41 | 3,888 |
| 03 Feb 2023 | 168.00 | 176.30 | 169.50 | 174.09 | 171.81 | 12,980 |
| 02 Feb 2023 | 163.85 | 172.20 | 165.10 | 168.17 | 165.96 | 9,158 |
| 01 Feb 2023 | 159.55 | 164.00 | 161.60 | 162.56 | 160.43 | 17,940 |
| 31 Jan 2023 | 160.20 | 161.20 | 159.70 | 160.17 | 158.07 | 2,470 |
| 30 Jan 2023 | 161.55 | 162.50 | 159.80 | 160.87 | 158.76 | 6,625 |
| 27 Jan 2023 | 161.25 | 162.50 | 160.60 | 162.03 | 159.90 | 1,107 |
| 26 Jan 2023 | 160.40 | 162.80 | 160.60 | 162.10 | 159.98 | 7,733 |
| 25 Jan 2023 | 157.25 | 159.50 | 156.30 | 158.00 | 155.93 | 3,223 |
| 24 Jan 2023 | 158.20 | 163.80 | 157.10 | 159.72 | 157.63 | 7,944 |
| 23 Jan 2023 | 154.30 | 157.90 | 155.50 | 157.29 | 155.23 | 5,463 |
| 20 Jan 2023 | 152.60 | 154.20 | 151.00 | 152.76 | 150.76 | 8,995 |
| 19 Jan 2023 | 156.60 | 158.60 | 152.90 | 154.61 | 152.59 | 9,831 |
| 18 Jan 2023 | 172.00 | 173.90 | 156.00 | 159.38 | 157.29 | 7,549 |
| 17 Jan 2023 | 173.75 | 175.00 | 169.80 | 172.30 | 170.04 | 17,775 |
| 16 Jan 2023 | 177.75 | 178.30 | 172.80 | 173.10 | 170.83 | 5,726 |
| 13 Jan 2023 | 174.20 | 177.90 | 173.40 | 176.50 | 174.19 | 14,717 |
| 12 Jan 2023 | 177.85 | 176.20 | 170.80 | 175.16 | 172.87 | 20,684 |
| 11 Jan 2023 | 176.60 | 177.80 | 174.90 | 175.19 | 172.89 | 5,383 |
| 10 Jan 2023 | 174.60 | 176.50 | 174.20 | 174.71 | 172.42 | 3,127 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.