0GRP.L - Biotage AB (publ)

LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023146.30151.80147.20151.00151.009,923
01 June 2023142.20147.00142.80144.52144.5210,636
31 May 2023145.35142.80140.80141.01141.0126,677
30 May 2023144.20147.20143.20144.50144.5024,169
26 May 2023142.60145.30142.00144.90144.9016,458
25 May 2023147.45146.90141.59143.18143.188,565
24 May 2023148.30148.00144.70145.12145.1247,034
23 May 2023149.25152.80148.70150.72150.7221,255
22 May 2023148.10149.40144.50147.21147.2134,202
19 May 2023143.15147.00143.30145.83145.839,572
18 May 2023------
17 May 2023144.90143.00138.70141.37141.37205,013
16 May 2023144.80146.60140.40140.41140.4113,817
15 May 2023139.75147.30143.20147.01147.0116,489
12 May 2023146.00142.50138.80140.26140.269,485
11 May 2023144.00142.70140.10141.97141.9716,058
10 May 2023142.40140.20137.00140.11140.1125,488
09 May 2023148.30146.60138.90140.35140.3519,628
05 May 2023150.10151.50148.79148.50148.5016,160
04 May 2023145.65152.90145.70149.98149.9829,630
03 May 2023132.80146.50132.60145.29145.2946,808
02 May 2023128.70132.70128.30131.00131.0056,044
28 Apr 2023123.15128.00122.30127.02127.02214,829
28 Apr 20231.6 Dividend
27 Apr 2023119.05123.00116.50122.02120.4220,709
26 Apr 2023118.90118.50115.90116.08114.566,864
25 Apr 2023121.65122.50119.20122.21120.614,611
24 Apr 2023124.70125.40123.10124.22122.592,619
21 Apr 2023123.15123.70120.90122.49120.886,580
20 Apr 2023122.30121.60119.40120.02118.4523,080
19 Apr 2023124.00124.40120.10121.89120.2912,065
18 Apr 2023128.00130.00121.90124.51122.88191,331
17 Apr 2023129.85131.40128.70130.32128.6114,262
14 Apr 2023128.90130.00127.50128.49126.8112,433
13 Apr 2023128.50129.80127.00128.18126.505,981
12 Apr 2023131.55132.10128.50130.50128.792,012
11 Apr 2023130.40132.20129.00129.60127.916,829
06 Apr 2023131.85132.30129.60129.95128.253,759
05 Apr 2023132.30131.80130.30130.63128.922,528
04 Apr 2023129.25132.00129.70130.59128.8721,984
03 Apr 2023133.25132.10129.10131.43129.7010,280
31 Mar 2023131.25133.70129.40131.82130.098,884
30 Mar 2023128.30131.61128.50129.24127.5412,467
29 Mar 2023123.45127.30121.70123.85122.2318,234
28 Mar 2023125.25128.00123.70126.57124.9120,155
27 Mar 2023125.15127.50121.60123.01121.4013,868
24 Mar 2023124.10125.90122.00125.19123.5528,248
23 Mar 2023129.05129.00115.40123.30121.6948,880
22 Mar 2023133.55134.10131.00132.35130.629,280
21 Mar 2023132.80133.80132.10133.07131.3316,388
20 Mar 2023133.45134.80132.80133.00131.2642,480
17 Mar 2023128.90136.60133.70134.65132.8910,058
16 Mar 2023133.55132.90128.20132.69130.9512,419
15 Mar 2023133.15134.90130.30130.92129.2014,250
14 Mar 2023136.90136.30135.00135.54133.76179,636
13 Mar 2023139.05139.40135.30136.29134.5015,803
10 Mar 2023141.65142.00139.10139.52137.6917,411
09 Mar 2023146.20147.00142.40144.55142.6613,475
08 Mar 2023147.55147.80144.90145.81143.9023,773
07 Mar 2023151.75150.80148.20149.65147.699,151
06 Mar 2023156.00150.80146.70148.66146.7110,295
03 Mar 2023154.40153.60149.30152.01150.025,042
02 Mar 2023148.40149.60148.20148.50146.567,237
01 Mar 2023151.25153.00149.50149.83147.878,644
28 Feb 2023154.90155.20149.20149.90147.9312,590
27 Feb 2023155.65156.50153.60155.20153.175,791
24 Feb 2023160.50160.60154.70156.89154.838,287
23 Feb 2023161.85163.20159.50160.88158.774,760
22 Feb 2023166.50162.70159.00162.00159.885,929
21 Feb 2023168.40168.40162.70166.72164.5310,124
20 Feb 2023166.40170.00164.20168.51166.3013,725
17 Feb 2023168.90170.60165.80168.18165.989,831
16 Feb 2023181.25180.80170.60175.15172.8521,399
15 Feb 2023156.00177.60155.80160.14158.0414,754
14 Feb 2023159.15161.20156.50158.93156.844,693
13 Feb 2023158.30160.70158.80160.28158.184,946
10 Feb 2023151.45159.40154.60157.19155.1323,574
09 Feb 2023175.05175.30153.00153.00150.997,958
08 Feb 2023176.80179.10177.00177.52175.193,456
07 Feb 2023175.25175.90172.40173.91171.639,344
06 Feb 2023172.70174.90172.70174.70172.413,888
03 Feb 2023168.00176.30169.50174.09171.8112,980
02 Feb 2023163.85172.20165.10168.17165.969,158
01 Feb 2023159.55164.00161.60162.56160.4317,940
31 Jan 2023160.20161.20159.70160.17158.072,470
30 Jan 2023161.55162.50159.80160.87158.766,625
27 Jan 2023161.25162.50160.60162.03159.901,107
26 Jan 2023160.40162.80160.60162.10159.987,733
25 Jan 2023157.25159.50156.30158.00155.933,223
24 Jan 2023158.20163.80157.10159.72157.637,944
23 Jan 2023154.30157.90155.50157.29155.235,463
20 Jan 2023152.60154.20151.00152.76150.768,995
19 Jan 2023156.60158.60152.90154.61152.599,831
18 Jan 2023172.00173.90156.00159.38157.297,549
17 Jan 2023173.75175.00169.80172.30170.0417,775
16 Jan 2023177.75178.30172.80173.10170.835,726
13 Jan 2023174.20177.90173.40176.50174.1914,717
12 Jan 2023177.85176.20170.80175.16172.8720,684
11 Jan 2023176.60177.80174.90175.19172.895,383
10 Jan 2023174.60176.50174.20174.71172.423,127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...