BioArctic AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	231.20	238.00	230.00	232.20	230.83	131,686
2023-12-01	231.60	233.80	226.00	231.80	230.43	93,586
2023-11-30	242.60	244.40	232.40	232.40	231.03	139,627
2023-11-29	240.60	246.40	240.60	240.80	239.38	71,014
2023-11-28	241.60	248.00	236.40	240.60	239.18	98,888
2023-11-27	239.80	254.20	239.80	241.60	240.18	135,563
2023-11-24	240.80	242.40	234.80	235.00	233.62	37,944
2023-11-23	236.00	241.00	234.20	240.20	238.78	47,106
2023-11-22	232.00	241.60	231.40	236.00	234.61	90,469
2023-11-21	236.00	239.80	232.60	234.00	232.62	100,536
2023-11-20	226.60	240.00	226.60	236.00	234.61	122,579
2023-11-17	222.40	227.20	217.20	226.60	225.26	66,219
2023-11-16	222.00	227.20	220.20	222.60	221.29	70,264
2023-11-15	227.00	235.60	222.20	222.60	221.29	98,267
2023-11-14	214.80	227.40	214.80	226.60	225.26	169,833
2023-11-13	214.40	223.00	210.00	215.00	213.73	176,817
2023-11-10	213.60	219.00	208.00	215.20	213.93	107,673
2023-11-09	215.00	229.80	213.20	214.00	212.74	292,293
2023-11-08	208.80	231.40	208.20	213.00	211.74	375,537
2023-11-07	224.00	224.00	198.20	216.80	215.52	456,417
2023-11-06	224.00	229.00	222.00	224.00	222.68	83,968
2023-11-03	221.20	225.20	221.00	222.80	221.49	19,380
2023-11-02	221.80	230.00	220.20	221.20	219.90	76,324
2023-11-01	227.00	227.20	216.40	221.20	219.90	79,278
2023-10-31	221.80	232.20	219.40	225.20	223.87	87,748
2023-10-30	217.80	223.60	217.40	220.60	219.30	61,675
2023-10-27	232.60	233.80	214.00	217.80	216.52	218,607
2023-10-26	238.00	239.60	230.40	232.60	231.23	106,002
2023-10-25	247.00	247.20	235.60	238.60	237.19	74,589
2023-10-24	240.00	249.60	240.00	245.40	243.95	85,300
2023-10-23	248.00	253.40	236.80	240.00	238.59	142,337
2023-10-20	244.20	251.80	241.00	246.80	245.35	46,569
2023-10-19	247.20	252.60	243.20	244.20	242.76	48,249
2023-10-18	252.00	252.80	245.20	248.40	246.94	55,709
2023-10-17	255.00	258.80	249.60	251.00	249.52	56,734
2023-10-16	248.00	256.40	246.00	252.40	250.91	82,210
2023-10-13	260.00	260.00	247.60	249.00	247.53	131,639
2023-10-12	271.40	271.60	262.40	262.40	260.85	161,350
2023-10-11	280.00	281.80	270.00	270.00	268.41	113,518
2023-10-10	275.80	281.00	275.00	281.00	279.34	40,049
2023-10-09	275.00	279.20	268.40	274.80	273.18	119,379
2023-10-06	276.00	281.20	274.40	280.00	278.35	52,381
2023-10-05	273.60	281.80	273.20	275.80	274.17	81,966
2023-10-04	279.20	279.60	261.80	273.60	271.99	132,630
2023-10-03	285.80	286.60	278.20	279.20	277.55	55,019
2023-10-02	283.20	286.60	278.80	286.60	284.91	81,604
2023-09-29	280.80	286.40	280.80	283.00	281.33	64,195
2023-09-28	277.60	282.00	273.40	280.00	278.35	39,569
2023-09-27	278.20	281.40	276.20	277.80	276.16	77,454
2023-09-26	292.60	292.80	278.20	278.20	276.56	126,869
2023-09-25	305.00	307.00	291.40	292.60	290.88	105,585
2023-09-22	293.60	298.00	291.80	294.80	293.06	68,979
2023-09-21	295.00	298.60	288.00	293.60	291.87	95,185
2023-09-20	296.20	298.80	292.60	295.80	294.06	74,667
2023-09-19	295.00	300.00	293.00	296.00	294.26	83,827
2023-09-18	308.00	308.00	295.00	295.00	293.26	94,722
2023-09-15	315.60	318.60	308.20	308.80	306.98	91,441
2023-09-14	303.00	315.60	302.80	313.20	311.35	92,460
2023-09-13	303.20	303.80	297.80	303.00	301.21	42,767
2023-09-12	306.40	307.00	301.80	303.40	301.61	49,040

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.