Canada markets open in 32 minutes

Biotage AB (publ) (0GRP.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
216.59+4.79 (+2.26%)
At close: 05:13PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024169.45173.00168.50170.50170.5077,733
May 02, 2024167.35169.30166.60168.50168.501,554
May 01, 2024------
Apr 30, 2024168.20169.00167.20168.00168.001,621
Apr 29, 2024163.45168.90163.00168.30168.302,628
Apr 26, 2024161.55166.90159.50159.71159.717,219
Apr 26, 20241.6 Dividend
Apr 25, 2024160.40164.69161.50162.17160.5712,268
Apr 24, 2024164.20163.60160.69162.65161.0512,912
Apr 23, 2024162.30163.70160.90162.78161.1715,470
Apr 22, 2024161.05160.49157.80160.00158.42203,899
Apr 19, 2024162.40160.60158.00158.47156.919,698
Apr 18, 2024168.10165.40160.50163.23161.6214,149
Apr 17, 2024169.15171.30167.09169.07167.403,749
Apr 16, 2024172.50170.90168.60169.50167.833,061
Apr 15, 2024174.00174.20171.20172.62170.911,744
Apr 12, 2024177.85178.80170.27178.80177.04637
Apr 11, 2024176.60178.50171.80176.65174.91130,477
Apr 10, 2024179.55179.10173.50175.11173.3815,296
Apr 09, 2024176.30179.10175.20176.08174.352,335
Apr 08, 2024172.60175.22173.70175.22173.492,327
Apr 05, 2024174.50173.30170.80171.79170.097,314
Apr 04, 2024177.65178.00175.20177.72175.963,459
Apr 03, 2024177.05178.00174.00175.09173.3615,206
Apr 02, 2024183.25180.70176.10177.88176.1310,514
Mar 28, 2024182.00185.92181.88181.88180.091,952
Mar 27, 2024184.80185.60180.00181.63179.844,290
Mar 26, 2024178.90185.00177.60177.60175.854,346
Mar 25, 2024172.70178.70170.40177.04175.303,852
Mar 22, 2024172.70175.40173.20173.67171.962,925
Mar 21, 2024173.45176.30173.60175.37173.6413,006
Mar 20, 2024174.90175.10171.40173.83172.124,556
Mar 19, 2024174.50176.31173.70176.15174.414,406
Mar 18, 2024175.65176.12174.40176.12174.383,769
Mar 15, 2024177.45176.80175.50176.09174.353,250
Mar 14, 2024178.80179.60177.00177.48175.736,751
Mar 13, 2024181.55182.80178.40179.96178.19129,857
Mar 12, 2024184.80182.80178.90181.30179.513,934
Mar 11, 2024179.65184.70176.10181.66179.879,465
Mar 08, 2024176.90180.40177.10178.14176.382,613
Mar 07, 2024171.05178.60168.10177.59175.8320,627
Mar 06, 2024170.50172.02168.40169.41167.745,239
Mar 05, 2024169.45174.30169.00169.28167.617,345
Mar 04, 2024173.85175.50170.40173.22171.513,048
Mar 01, 2024174.00176.70172.10175.05173.335,434
Feb 29, 2024169.35174.80166.49173.80172.0935,118
Feb 28, 2024166.60167.70165.40167.42165.761,149
Feb 27, 2024166.50168.20165.80167.24165.595,924
Feb 26, 2024167.55168.50166.19167.28165.6321,085
Feb 23, 2024174.90174.70169.02169.02167.357,647
Feb 22, 2024179.45175.40173.99174.56172.843,302
Feb 21, 2024177.15178.70175.60176.84175.095,132
Feb 20, 2024185.25185.30174.90177.44175.697,561
Feb 19, 2024185.55185.60180.90184.10182.2910,011
Feb 16, 2024173.15186.31171.90186.27184.4312,254
Feb 15, 2024149.45172.60142.90168.52166.8544,364
Feb 14, 2024148.80149.51146.30146.30144.863,023
Feb 13, 2024151.35153.22147.20147.66146.2118,161
Feb 12, 2024149.25152.01149.10151.12149.625,011
Feb 09, 2024153.15153.50151.84152.54151.031,868
Feb 08, 2024154.40157.80153.41153.42151.908,007
Feb 07, 2024153.55154.80153.00154.30152.783,559
Feb 06, 2024149.15153.60149.30152.79151.282,862
Feb 05, 2024147.05148.80146.00147.93146.475,236
Feb 02, 2024145.85147.70144.30144.30142.882,481
Feb 01, 2024144.60145.90144.00145.70144.26135
Jan 31, 2024149.15148.90146.60148.05146.592,677
Jan 30, 2024148.30150.80147.40148.52147.066,620
Jan 29, 2024147.55148.81145.10148.28146.8213,496
Jan 26, 2024141.55149.00141.80147.21145.7610,120
Jan 25, 2024139.55141.91139.70141.01139.621,108
Jan 24, 2024142.40143.01139.01143.01141.604,700
Jan 23, 2024138.00142.91138.50139.60138.2213,516
Jan 22, 2024136.50138.11134.50136.70135.3528,016
Jan 19, 2024138.20136.21134.40135.17133.845,239
Jan 18, 2024134.60136.25133.70135.94134.606,042
Jan 17, 2024131.55134.40130.20131.31130.023,265
Jan 16, 2024134.70134.90133.70133.70132.3812,718
Jan 15, 2024138.60137.60134.60135.54134.209,741
Jan 12, 2024135.75138.90135.40137.61136.2524,962
Jan 11, 2024139.35137.70132.10134.28132.969,814
Jan 10, 2024133.65135.80133.00134.73133.4019,937
Jan 09, 2024127.05134.00125.00133.79132.4790,508
Jan 08, 2024124.50129.70123.20127.84126.588,666
Jan 05, 2024127.55129.00123.00124.75123.513,293
Jan 04, 2024131.85130.40127.10128.20126.9429,844
Jan 03, 2024136.40135.00128.70129.14127.873,420
Jan 02, 2024136.30135.40133.10135.13133.807,060
Dec 29, 2023131.45135.50131.60135.00133.673,821
Dec 28, 2023130.30132.70130.90131.88130.582,615
Dec 27, 2023130.90133.70130.00132.58131.273,181
Dec 22, 2023130.40131.00128.50130.06128.772,455
Dec 21, 2023126.70131.50124.90125.74124.5019,178
Dec 20, 2023127.55129.00126.40128.50127.2331,536
Dec 19, 2023124.00129.00125.00126.35125.1013,691
Dec 18, 2023122.80125.70122.60122.66121.456,470
Dec 15, 2023122.80126.00123.00125.01123.7715,324
Dec 14, 2023117.75124.50116.60122.10120.9050,713
Dec 13, 2023118.50117.80115.10116.10114.953,784
Dec 12, 2023122.00121.50116.80118.99117.8121,712
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...