BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 157.50 | 170.00 | 147.20 | 159.10 | 158.16 | 1,050,497 |
| 2024-08-21 | 154.40 | 157.20 | 153.10 | 154.00 | 153.09 | 104,304 |
| 2024-08-20 | 152.80 | 156.90 | 152.60 | 154.40 | 153.49 | 132,486 |
| 2024-08-19 | 153.00 | 154.60 | 150.20 | 152.80 | 151.90 | 96,629 |
| 2024-08-16 | 153.20 | 156.50 | 151.50 | 153.00 | 152.10 | 231,027 |
| 2024-08-15 | 151.40 | 153.60 | 148.50 | 153.20 | 152.30 | 140,603 |
| 2024-08-14 | 153.20 | 158.00 | 149.80 | 151.30 | 150.41 | 145,230 |
| 2024-08-13 | 153.60 | 153.60 | 148.60 | 151.50 | 150.61 | 152,632 |
| 2024-08-12 | 157.70 | 159.50 | 153.30 | 153.60 | 152.69 | 137,367 |
| 2024-08-09 | 161.30 | 163.40 | 157.20 | 157.70 | 156.77 | 194,472 |
| 2024-08-08 | 161.00 | 161.50 | 155.50 | 160.40 | 159.45 | 206,200 |
| 2024-08-07 | 157.30 | 165.20 | 156.70 | 162.50 | 161.54 | 164,404 |
| 2024-08-06 | 152.20 | 157.90 | 149.20 | 157.00 | 156.07 | 201,608 |
| 2024-08-05 | 150.80 | 154.10 | 146.70 | 148.10 | 147.23 | 456,622 |
| 2024-08-02 | 164.40 | 165.10 | 156.80 | 159.00 | 158.06 | 372,930 |
| 2024-08-01 | 160.40 | 171.70 | 158.00 | 166.50 | 165.52 | 564,861 |
| 2024-07-31 | 156.90 | 164.50 | 153.20 | 160.50 | 159.55 | 850,197 |
| 2024-07-30 | 157.20 | 160.40 | 148.10 | 152.50 | 151.60 | 569,566 |
| 2024-07-29 | 151.50 | 165.50 | 143.50 | 157.20 | 156.27 | 1,362,220 |
| 2024-07-26 | 222.00 | 226.00 | 142.90 | 145.70 | 144.84 | 2,307,039 |
| 2024-07-25 | 232.60 | 233.80 | 221.40 | 221.60 | 220.29 | 114,515 |
| 2024-07-24 | 232.40 | 234.80 | 231.80 | 234.00 | 232.62 | 93,468 |
| 2024-07-23 | 228.00 | 233.80 | 228.00 | 233.40 | 232.02 | 74,223 |
| 2024-07-22 | 225.60 | 231.20 | 225.20 | 225.60 | 224.27 | 38,605 |
| 2024-07-19 | 231.60 | 231.60 | 221.00 | 225.60 | 224.27 | 90,548 |
| 2024-07-18 | 228.00 | 235.00 | 224.80 | 230.80 | 229.44 | 56,408 |
| 2024-07-17 | 235.40 | 236.60 | 227.20 | 227.20 | 225.86 | 58,753 |
| 2024-07-16 | 236.00 | 236.80 | 233.40 | 236.00 | 234.61 | 87,229 |
| 2024-07-15 | 238.00 | 238.60 | 231.20 | 236.00 | 234.61 | 49,118 |
| 2024-07-12 | 230.20 | 239.20 | 229.00 | 236.80 | 235.40 | 110,933 |
| 2024-07-11 | 231.00 | 231.00 | 228.20 | 229.60 | 228.25 | 67,499 |
| 2024-07-10 | 222.20 | 230.80 | 221.80 | 229.60 | 228.25 | 79,776 |
| 2024-07-09 | 218.80 | 224.40 | 217.80 | 222.40 | 221.09 | 80,231 |
| 2024-07-08 | 220.80 | 222.60 | 217.80 | 219.20 | 217.91 | 49,334 |
| 2024-07-05 | 220.80 | 225.40 | 218.60 | 220.80 | 219.50 | 66,293 |
| 2024-07-04 | 225.00 | 229.40 | 220.60 | 220.60 | 219.30 | 71,533 |
| 2024-07-03 | 230.00 | 232.20 | 221.20 | 224.80 | 223.48 | 150,239 |
| 2024-07-02 | 234.80 | 235.40 | 229.40 | 234.20 | 232.82 | 74,317 |
| 2024-07-01 | 229.60 | 236.00 | 227.60 | 235.40 | 234.01 | 90,460 |
| 2024-06-28 | 223.00 | 230.80 | 222.40 | 228.80 | 227.45 | 96,188 |
| 2024-06-27 | 221.20 | 225.00 | 219.00 | 221.00 | 219.70 | 47,038 |
| 2024-06-26 | 225.80 | 229.40 | 223.00 | 223.00 | 221.69 | 67,482 |
| 2024-06-25 | 225.40 | 228.60 | 223.00 | 226.80 | 225.46 | 90,445 |
| 2024-06-24 | 215.20 | 227.40 | 214.60 | 225.80 | 224.47 | 82,322 |
| 2024-06-20 | 213.60 | 223.00 | 213.60 | 216.00 | 214.73 | 193,251 |
| 2024-06-19 | 217.00 | 217.60 | 212.20 | 213.60 | 212.34 | 136,134 |
| 2024-06-18 | 225.00 | 226.20 | 213.20 | 217.20 | 215.92 | 167,784 |
| 2024-06-17 | 225.00 | 227.40 | 224.00 | 225.20 | 223.87 | 92,357 |
| 2024-06-14 | 226.20 | 230.60 | 225.00 | 226.60 | 225.26 | 53,712 |
| 2024-06-13 | 225.00 | 229.60 | 224.20 | 226.20 | 224.87 | 50,043 |
| 2024-06-12 | 218.80 | 225.60 | 218.40 | 225.00 | 223.67 | 119,742 |
| 2024-06-11 | 224.00 | 225.40 | 217.00 | 218.60 | 217.31 | 220,731 |
| 2024-06-10 | 237.60 | 239.00 | 227.00 | 231.20 | 229.84 | 113,302 |
| 2024-06-07 | 243.60 | 249.60 | 235.80 | 237.60 | 236.20 | 107,729 |
| 2024-06-05 | 243.20 | 246.60 | 236.40 | 240.20 | 238.78 | 64,209 |
| 2024-06-04 | 247.20 | 250.00 | 242.60 | 243.00 | 241.57 | 86,145 |
| 2024-06-03 | 239.60 | 248.60 | 237.00 | 247.40 | 245.94 | 166,067 |
| 2024-05-31 | 226.00 | 243.20 | 223.20 | 242.60 | 241.17 | 732,004 |
| 2024-05-30 | 220.60 | 226.40 | 220.00 | 226.00 | 224.67 | 99,781 |
| 2024-05-29 | 231.00 | 234.20 | 220.80 | 220.80 | 219.50 | 103,249 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 2.0000 SEK |
| 2019-05-10 | 1.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.