BioArctic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	307.60	309.40	303.00	306.40	304.59	67,291
2023-09-08	303.60	310.20	301.80	307.60	305.79	38,348
2023-09-07	310.00	310.00	301.40	302.80	301.02	126,705
2023-09-06	319.00	319.00	310.20	310.20	308.37	76,438
2023-09-05	313.60	321.20	313.60	319.00	317.12	74,930
2023-09-04	314.40	320.00	308.00	317.00	315.13	54,876
2023-09-01	311.20	316.20	304.00	314.40	312.55	112,114
2023-08-31	312.40	316.40	309.20	311.20	309.37	104,536
2023-08-30	321.60	322.80	311.00	311.00	309.17	48,995
2023-08-29	324.60	324.60	319.00	319.80	317.92	57,116
2023-08-28	318.60	329.80	317.60	321.60	319.70	61,358
2023-08-25	313.00	319.80	304.00	317.60	315.73	47,490
2023-08-24	325.00	327.00	316.60	317.40	315.53	72,073
2023-08-23	319.00	328.60	315.00	324.60	322.69	100,721
2023-08-22	304.00	314.20	303.20	314.00	312.15	61,167
2023-08-21	298.40	312.00	297.80	304.00	302.21	96,449
2023-08-18	306.00	306.00	296.80	298.60	296.84	107,656
2023-08-17	318.40	318.60	307.00	307.00	305.19	84,866
2023-08-16	323.00	325.60	319.00	319.80	317.92	52,357
2023-08-15	322.20	330.40	320.40	323.00	321.10	69,028
2023-08-14	325.40	332.00	318.20	322.20	320.30	105,752
2023-08-11	332.80	337.40	326.20	330.00	328.06	96,509
2023-08-10	326.00	334.00	320.20	332.60	330.64	93,018
2023-08-09	314.00	325.00	304.80	324.00	322.09	143,250
2023-08-08	296.00	314.40	295.20	313.00	311.16	166,600
2023-08-07	296.00	301.60	294.80	295.60	293.86	56,606
2023-08-04	295.60	296.80	292.00	296.40	294.65	41,846
2023-08-03	298.20	300.20	293.20	296.00	294.26	49,598
2023-08-02	294.80	302.60	293.00	299.60	297.83	73,715
2023-08-01	301.80	303.00	298.60	298.80	297.04	48,396
2023-07-31	294.20	303.40	293.20	301.80	300.02	84,715
2023-07-28	287.60	294.60	285.60	294.20	292.47	73,131
2023-07-27	287.40	292.40	286.80	287.60	285.91	58,008
2023-07-26	300.00	300.00	285.20	287.40	285.71	87,026
2023-07-25	295.40	301.80	291.80	300.40	298.63	67,629
2023-07-24	303.80	305.40	293.00	297.40	295.65	92,026
2023-07-21	302.40	306.60	298.40	304.40	302.61	118,080
2023-07-20	301.00	306.40	295.80	302.40	300.62	108,903
2023-07-19	297.20	301.00	290.80	301.00	299.23	97,852
2023-07-18	285.60	301.60	285.20	297.20	295.45	123,900
2023-07-17	279.00	286.60	278.00	285.60	283.92	100,531
2023-07-14	282.60	282.60	275.40	279.00	277.36	142,034
2023-07-13	291.00	295.60	277.80	283.00	281.33	224,010
2023-07-12	279.60	294.60	267.20	291.40	289.68	332,562
2023-07-11	300.00	303.00	289.80	290.00	288.29	205,132
2023-07-10	300.00	301.00	291.20	300.00	298.23	222,394
2023-07-07	305.40	310.40	285.20	297.00	295.25	1,080,519
2023-07-06	300.00	313.00	297.00	303.00	301.21	271,189
2023-07-05	290.80	305.00	290.80	299.80	298.03	148,612
2023-07-04	282.00	300.80	280.20	293.00	291.27	151,355
2023-07-03	282.00	282.40	275.80	281.00	279.34	105,092
2023-06-30	277.80	282.40	273.60	282.00	280.34	130,974
2023-06-29	279.00	281.80	275.20	277.60	275.96	84,634
2023-06-28	281.20	286.60	275.60	279.00	277.36	131,337
2023-06-27	287.60	288.20	277.20	280.00	278.35	183,223
2023-06-26	322.00	324.00	287.40	288.80	287.10	248,654
2023-06-22	320.00	325.80	316.00	322.40	320.50	87,588
2023-06-21	322.00	327.20	320.00	320.00	318.11	83,856
2023-06-20	325.20	331.00	320.00	322.80	320.90	106,031
2023-06-19	338.80	338.80	320.20	325.20	323.28	241,434

← NewerPage 14 of 21 · 1,257 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.