BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 229.60 | 236.60 | 229.60 | 232.60 | 231.23 | 134,366 |
| 2024-05-27 | 237.60 | 240.60 | 225.60 | 228.00 | 226.66 | 127,794 |
| 2024-05-24 | 231.40 | 240.40 | 228.60 | 238.40 | 237.00 | 139,773 |
| 2024-05-23 | 235.00 | 238.20 | 230.80 | 233.40 | 232.02 | 105,112 |
| 2024-05-22 | 221.20 | 225.80 | 220.20 | 223.00 | 221.69 | 73,759 |
| 2024-05-21 | 236.00 | 238.60 | 222.20 | 223.00 | 221.69 | 116,137 |
| 2024-05-20 | 231.00 | 240.80 | 231.00 | 234.40 | 233.02 | 167,953 |
| 2024-05-17 | 217.80 | 236.00 | 213.60 | 230.20 | 228.84 | 257,324 |
| 2024-05-16 | 239.80 | 243.00 | 230.40 | 232.00 | 230.63 | 155,687 |
| 2024-05-15 | 221.20 | 239.20 | 220.00 | 239.00 | 237.59 | 363,722 |
| 2024-05-14 | 205.00 | 210.80 | 203.60 | 210.20 | 208.96 | 94,409 |
| 2024-05-13 | 203.00 | 204.00 | 199.00 | 203.60 | 202.40 | 64,803 |
| 2024-05-10 | 195.00 | 205.60 | 194.50 | 203.00 | 201.80 | 102,990 |
| 2024-05-08 | 199.00 | 199.60 | 194.90 | 195.00 | 193.85 | 32,881 |
| 2024-05-07 | 193.40 | 202.20 | 189.90 | 200.60 | 199.42 | 93,637 |
| 2024-05-06 | 194.00 | 194.90 | 190.70 | 193.40 | 192.26 | 43,739 |
| 2024-05-03 | 195.00 | 196.70 | 193.00 | 193.60 | 192.46 | 55,278 |
| 2024-05-02 | 195.00 | 198.00 | 193.50 | 195.00 | 193.85 | 90,495 |
| 2024-04-30 | 198.30 | 199.00 | 194.10 | 195.00 | 193.85 | 46,386 |
| 2024-04-29 | 198.90 | 199.00 | 194.90 | 199.00 | 197.83 | 109,223 |
| 2024-04-26 | 193.70 | 199.00 | 192.60 | 197.50 | 196.34 | 121,787 |
| 2024-04-25 | 196.10 | 198.40 | 192.50 | 193.70 | 192.56 | 138,091 |
| 2024-04-24 | 188.40 | 195.50 | 181.60 | 195.50 | 194.35 | 232,942 |
| 2024-04-23 | 184.60 | 195.20 | 184.50 | 188.40 | 187.29 | 226,319 |
| 2024-04-22 | 200.00 | 206.40 | 175.00 | 184.60 | 183.51 | 701,192 |
| 2024-04-19 | 191.90 | 198.20 | 189.20 | 196.70 | 195.54 | 99,139 |
| 2024-04-18 | 197.50 | 199.30 | 189.30 | 193.80 | 192.66 | 127,850 |
| 2024-04-17 | 203.80 | 205.40 | 194.00 | 197.00 | 195.84 | 150,144 |
| 2024-04-16 | 200.20 | 205.60 | 198.40 | 203.80 | 202.60 | 136,063 |
| 2024-04-15 | 214.60 | 216.40 | 202.40 | 202.40 | 201.21 | 258,332 |
| 2024-04-12 | 203.00 | 235.80 | 203.00 | 213.80 | 212.54 | 952,585 |
| 2024-04-11 | 205.20 | 206.60 | 195.90 | 197.40 | 196.24 | 152,471 |
| 2024-04-10 | 205.20 | 208.20 | 204.40 | 205.20 | 203.99 | 42,493 |
| 2024-04-09 | 207.20 | 208.80 | 204.20 | 205.20 | 203.99 | 75,704 |
| 2024-04-08 | 207.20 | 209.60 | 204.00 | 208.00 | 206.77 | 87,175 |
| 2024-04-05 | 206.60 | 208.60 | 201.40 | 207.20 | 205.98 | 101,899 |
| 2024-04-04 | 205.00 | 210.40 | 204.20 | 210.40 | 209.16 | 57,125 |
| 2024-04-03 | 203.00 | 207.20 | 201.00 | 205.00 | 203.79 | 102,298 |
| 2024-04-02 | 214.40 | 215.80 | 201.40 | 203.60 | 202.40 | 229,818 |
| 2024-03-28 | 215.80 | 217.80 | 211.60 | 215.40 | 214.13 | 35,675 |
| 2024-03-27 | 218.80 | 221.60 | 214.40 | 215.80 | 214.53 | 69,201 |
| 2024-03-26 | 215.00 | 219.60 | 212.20 | 219.20 | 217.91 | 101,712 |
| 2024-03-25 | 213.60 | 218.00 | 209.20 | 215.00 | 213.73 | 132,773 |
| 2024-03-22 | 234.40 | 237.60 | 211.60 | 213.60 | 212.34 | 430,956 |
| 2024-03-21 | 228.80 | 237.00 | 227.20 | 236.20 | 234.81 | 80,926 |
| 2024-03-20 | 224.00 | 228.40 | 220.60 | 228.40 | 227.05 | 53,754 |
| 2024-03-19 | 218.80 | 224.80 | 217.40 | 224.80 | 223.48 | 70,168 |
| 2024-03-18 | 218.60 | 221.00 | 216.00 | 218.80 | 217.51 | 66,164 |
| 2024-03-15 | 226.00 | 227.20 | 218.20 | 218.60 | 217.31 | 98,391 |
| 2024-03-14 | 232.20 | 232.60 | 225.80 | 226.00 | 224.67 | 80,008 |
| 2024-03-13 | 240.20 | 242.40 | 231.00 | 232.20 | 230.83 | 111,568 |
| 2024-03-12 | 240.00 | 245.40 | 238.00 | 240.20 | 238.78 | 145,431 |
| 2024-03-11 | 234.40 | 243.80 | 230.00 | 240.00 | 238.59 | 161,055 |
| 2024-03-08 | 224.40 | 243.60 | 223.00 | 233.20 | 231.83 | 342,322 |
| 2024-03-07 | 222.00 | 228.20 | 212.60 | 224.40 | 223.08 | 192,754 |
| 2024-03-06 | 210.00 | 219.00 | 209.00 | 217.80 | 216.52 | 79,201 |
| 2024-03-05 | 213.00 | 219.00 | 210.80 | 210.80 | 209.56 | 100,570 |
| 2024-03-04 | 219.20 | 219.20 | 213.00 | 213.00 | 211.74 | 88,908 |
| 2024-03-01 | 215.20 | 220.60 | 212.60 | 219.20 | 217.91 | 92,244 |
| 2024-02-29 | 222.00 | 226.80 | 214.00 | 214.40 | 213.14 | 125,663 |
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.