BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 219.60 | 224.20 | 219.60 | 222.00 | 220.69 | 47,075 |
| 2024-02-27 | 219.80 | 221.00 | 216.40 | 219.80 | 218.50 | 67,335 |
| 2024-02-26 | 218.80 | 221.60 | 215.80 | 219.80 | 218.50 | 74,413 |
| 2024-02-23 | 221.40 | 223.20 | 215.00 | 218.80 | 217.51 | 91,423 |
| 2024-02-22 | 222.00 | 224.60 | 215.00 | 221.60 | 220.29 | 109,745 |
| 2024-02-21 | 233.00 | 233.80 | 220.60 | 220.60 | 219.30 | 145,920 |
| 2024-02-20 | 223.80 | 234.20 | 222.80 | 233.00 | 231.63 | 147,124 |
| 2024-02-19 | 223.60 | 228.00 | 222.80 | 223.80 | 222.48 | 113,100 |
| 2024-02-16 | 229.00 | 231.80 | 222.20 | 223.60 | 222.28 | 125,025 |
| 2024-02-15 | 218.20 | 229.60 | 212.20 | 227.60 | 226.26 | 206,544 |
| 2024-02-14 | 197.00 | 223.00 | 191.50 | 217.20 | 215.92 | 330,743 |
| 2024-02-13 | 208.00 | 214.20 | 200.80 | 200.80 | 199.62 | 213,700 |
| 2024-02-12 | 205.00 | 213.40 | 204.60 | 206.40 | 205.18 | 160,939 |
| 2024-02-09 | 210.00 | 211.80 | 205.40 | 205.60 | 204.39 | 98,656 |
| 2024-02-08 | 212.60 | 217.20 | 206.00 | 210.20 | 208.96 | 115,971 |
| 2024-02-07 | 211.60 | 216.20 | 208.20 | 213.00 | 211.74 | 147,570 |
| 2024-02-06 | 208.00 | 223.80 | 204.40 | 211.60 | 210.35 | 264,404 |
| 2024-02-05 | 213.40 | 216.00 | 207.40 | 215.20 | 213.93 | 140,779 |
| 2024-02-02 | 219.00 | 221.40 | 210.80 | 213.40 | 212.14 | 161,834 |
| 2024-02-01 | 222.40 | 222.40 | 212.20 | 218.00 | 216.72 | 211,611 |
| 2024-01-31 | 229.00 | 242.00 | 225.20 | 226.60 | 225.26 | 202,187 |
| 2024-01-30 | 231.00 | 235.80 | 228.40 | 229.80 | 228.45 | 55,431 |
| 2024-01-29 | 224.20 | 231.40 | 220.60 | 231.00 | 229.64 | 123,559 |
| 2024-01-26 | 226.20 | 231.80 | 224.20 | 225.20 | 223.87 | 83,797 |
| 2024-01-25 | 228.60 | 230.40 | 223.00 | 226.20 | 224.87 | 122,915 |
| 2024-01-24 | 243.00 | 243.20 | 229.60 | 230.20 | 228.84 | 548,747 |
| 2024-01-23 | 234.80 | 242.40 | 231.80 | 240.60 | 239.18 | 58,263 |
| 2024-01-22 | 232.00 | 236.20 | 225.40 | 234.80 | 233.42 | 120,423 |
| 2024-01-19 | 235.60 | 238.80 | 227.00 | 231.60 | 230.24 | 129,066 |
| 2024-01-18 | 245.20 | 245.20 | 232.60 | 235.60 | 234.21 | 152,893 |
| 2024-01-17 | 246.20 | 248.80 | 239.80 | 246.00 | 244.55 | 104,777 |
| 2024-01-16 | 242.60 | 251.20 | 239.00 | 249.00 | 247.53 | 103,369 |
| 2024-01-15 | 249.20 | 250.40 | 243.20 | 243.20 | 241.77 | 59,489 |
| 2024-01-12 | 246.20 | 255.60 | 246.20 | 252.60 | 251.11 | 126,682 |
| 2024-01-11 | 281.00 | 281.00 | 246.20 | 246.20 | 244.75 | 373,995 |
| 2024-01-10 | 276.00 | 278.40 | 269.40 | 271.80 | 270.20 | 103,476 |
| 2024-01-09 | 266.20 | 288.40 | 266.20 | 277.00 | 275.37 | 378,531 |
| 2024-01-08 | 260.60 | 266.00 | 260.60 | 265.20 | 263.64 | 55,623 |
| 2024-01-05 | 264.20 | 264.20 | 259.20 | 260.60 | 259.06 | 22,185 |
| 2024-01-04 | 258.40 | 265.20 | 256.80 | 264.20 | 262.64 | 59,127 |
| 2024-01-03 | 269.20 | 269.20 | 257.80 | 259.40 | 257.87 | 91,190 |
| 2024-01-02 | 267.80 | 271.20 | 263.20 | 269.40 | 267.81 | 67,255 |
| 2023-12-29 | 277.60 | 277.60 | 267.80 | 267.80 | 266.22 | 71,586 |
| 2023-12-28 | 274.20 | 277.80 | 272.80 | 276.00 | 274.37 | 55,390 |
| 2023-12-27 | 270.00 | 276.80 | 267.40 | 274.00 | 272.39 | 72,190 |
| 2023-12-22 | 260.00 | 273.20 | 256.00 | 270.00 | 268.41 | 140,306 |
| 2023-12-21 | 256.80 | 263.00 | 253.00 | 260.80 | 259.26 | 85,527 |
| 2023-12-20 | 266.20 | 266.60 | 255.00 | 259.60 | 258.07 | 170,025 |
| 2023-12-19 | 273.20 | 278.60 | 265.60 | 266.60 | 265.03 | 114,617 |
| 2023-12-18 | 280.00 | 281.20 | 272.60 | 273.40 | 271.79 | 145,653 |
| 2023-12-15 | 267.00 | 281.60 | 267.00 | 277.40 | 275.77 | 162,987 |
| 2023-12-14 | 271.00 | 275.40 | 263.60 | 266.00 | 264.43 | 172,106 |
| 2023-12-13 | 246.00 | 266.80 | 246.00 | 265.00 | 263.44 | 292,686 |
| 2023-12-12 | 247.60 | 250.00 | 240.00 | 243.00 | 241.57 | 166,463 |
| 2023-12-11 | 262.00 | 271.40 | 246.60 | 247.40 | 245.94 | 448,010 |
| 2023-12-08 | 239.20 | 242.40 | 233.80 | 234.00 | 232.62 | 89,717 |
| 2023-12-07 | 237.20 | 239.60 | 231.00 | 239.20 | 237.79 | 55,858 |
| 2023-12-06 | 240.00 | 243.80 | 233.40 | 238.80 | 237.39 | 75,297 |
| 2023-12-05 | 232.20 | 244.20 | 230.40 | 238.80 | 237.39 | 148,876 |
| 2023-12-04 | 231.20 | 238.00 | 230.00 | 232.20 | 230.83 | 131,686 |
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.