Australia markets closed

Biotage AB (publ) (0GRP.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
216.59+4.79 (+2.26%)
At close: 04:13PM GMT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023122.30127.90124.90126.03126.031,567
07 Dec 2023125.05123.80121.80123.52123.5217,280
06 Dec 2023123.65126.40122.00124.09124.0918,662
05 Dec 2023121.75123.30120.80122.63122.6316,339
04 Dec 2023124.30124.90121.98121.98121.989,980
01 Dec 2023127.85130.60125.01125.93125.9320,498
30 Nov 2023129.55131.60128.00131.15131.157,193
29 Nov 2023126.00130.50127.90128.50128.503,145
28 Nov 2023126.10128.60124.40127.07127.0718,156
27 Nov 2023127.45128.00125.10127.06127.0653,681
24 Nov 2023128.90128.60126.60126.94126.9431,445
23 Nov 2023128.20127.50125.89126.82126.8210,949
22 Nov 2023125.75126.60124.00125.55125.5562,667
21 Nov 2023125.45127.70122.30122.57122.5752,128
20 Nov 2023129.05130.20124.80128.36128.3661,973
17 Nov 2023120.50128.10121.90126.89126.8948,866
16 Nov 2023119.05122.40119.80121.98121.98157,716
15 Nov 2023120.10125.20118.70119.68119.68134,038
14 Nov 2023119.85121.50118.00121.00121.00227,247
13 Nov 2023121.75124.00119.40122.00122.00148,014
10 Nov 2023123.15121.30116.90121.00121.00502,963
09 Nov 2023119.85125.20121.30124.72124.7269,167
08 Nov 2023116.20122.00116.60120.47120.4797,676
07 Nov 2023112.40122.50108.50119.28119.28114,424
06 Nov 2023121.25125.50121.00122.94122.94241,394
03 Nov 2023122.00124.00121.30121.99121.99128,221
02 Nov 2023114.30124.20114.60118.56118.561,070,477
01 Nov 2023118.30118.00112.60115.70115.7044,806
31 Oct 2023113.75117.60107.50113.39113.39202,303
30 Oct 2023103.85112.10105.40106.23106.2386,326
27 Oct 2023102.97111.50104.50108.95108.95445,260
26 Oct 2023108.40109.30103.50108.67108.6740,655
25 Oct 202393.35111.4093.45109.49109.4954,998
24 Oct 202388.1094.7589.3093.8793.8750,697
23 Oct 202388.6388.4584.7088.3788.3727,547
20 Oct 202387.4087.2084.4085.5885.58507,709
19 Oct 202385.1587.5085.0086.8086.8040,891
18 Oct 202389.5388.9586.4086.4086.406,696
17 Oct 202388.9391.0588.6090.1190.1115,863
16 Oct 202391.6390.5087.9090.5090.5017,589
13 Oct 202396.0396.5590.1094.6794.6717,920
12 Oct 202398.5099.3096.4098.2698.269,334
11 Oct 2023103.38106.0097.25101.30101.3017,929
10 Oct 2023102.20106.90103.40105.00105.0011,513
09 Oct 2023101.45106.40103.10105.44105.441,698
06 Oct 2023105.07108.40104.40105.22105.2216,838
05 Oct 2023105.85107.21103.90105.95105.9510,853
04 Oct 2023106.80107.10101.70104.05104.0519,381
03 Oct 2023105.55106.00104.30105.26105.269,682
02 Oct 2023106.10107.70104.80105.61105.612,920
29 Sept 2023104.90109.40106.50109.05109.054,585
28 Sept 2023102.03105.70102.50103.30103.307,787
27 Sept 2023103.35107.10100.80105.62105.629,004
26 Sept 2023112.00109.80101.90104.61104.6188,412
25 Sept 2023108.10113.00110.90111.75111.7520,599
22 Sept 2023110.00111.80108.70110.38110.3815,723
21 Sept 2023110.40113.26110.10110.84110.8418,604
20 Sept 2023111.65113.20110.00112.66112.669,693
19 Sept 2023109.65111.10108.00110.10110.1041,710
18 Sept 2023115.05116.70110.30110.90110.901,369
15 Sept 2023107.85114.60113.00114.00114.002,900
14 Sept 2023106.50110.50105.50109.72109.7213,444
13 Sept 2023106.50108.20104.80107.54107.5412,368
12 Sept 2023111.35109.60106.40106.40106.40861
11 Sept 2023114.00112.10108.70111.60111.609,323
08 Sept 2023118.20117.00113.90114.71114.71991
07 Sept 2023115.35116.09111.30114.01114.016,312
06 Sept 2023117.05117.30114.10115.35115.3511,600
05 Sept 2023116.60117.60115.40117.22117.2213,357
04 Sept 2023119.85120.10117.80118.43118.433,127
01 Sept 2023119.75119.10117.10118.63118.638,162
31 Aug 2023122.00119.50117.60118.52118.527,136
30 Aug 2023119.15120.60118.00118.90118.9011,509
29 Aug 2023119.45121.61118.40119.19119.195,107
25 Aug 2023117.75121.90119.10120.20120.20770
24 Aug 2023118.60121.80119.60120.40120.404,481
23 Aug 2023117.15119.95117.30119.14119.1410,628
22 Aug 2023115.15119.30117.97117.97117.97819
21 Aug 2023116.60120.80117.50119.78119.7826,422
18 Aug 2023114.80117.50114.70117.50117.503,152
17 Aug 2023120.10118.70117.60117.60117.608,202
16 Aug 2023122.30122.10120.60121.62121.628,081
15 Aug 2023125.85124.50122.60122.93122.933,462
14 Aug 2023124.10128.20124.30127.08127.0811,521
11 Aug 2023125.85131.00124.50127.77127.774,451
10 Aug 2023124.50129.40125.00128.04128.0416,168
09 Aug 2023125.05127.20124.21126.14126.146,573
08 Aug 2023123.45126.00123.20124.12124.128,134
07 Aug 2023125.75126.20124.80125.75125.751,615
04 Aug 2023126.30126.30124.10126.19126.191,443
03 Aug 2023121.25126.00120.20125.26125.262,652
02 Aug 2023126.40125.90121.80122.23122.239,555
01 Aug 2023129.05129.30125.90126.89126.89107,841
31 July 2023128.50132.00128.80129.37129.374,651
28 July 2023132.90133.50130.00131.89131.895,821
27 July 2023134.30135.60131.00135.18135.1811,124
26 July 2023132.30136.90133.80134.68134.6811,624
25 July 2023131.35135.20132.40135.12135.1228,590
24 July 2023134.00137.40132.20135.38135.385,816
21 July 2023130.30133.60130.30133.50133.508,204
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...