BioArctic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	333.80	349.60	331.00	346.20	344.16	399,541
2023-06-15	340.60	344.40	326.60	334.00	332.03	241,404
2023-06-14	335.00	352.40	330.20	347.20	345.15	317,023
2023-06-13	378.80	380.40	325.00	341.60	339.59	909,160
2023-06-12	391.00	392.00	354.00	377.80	375.57	862,908
2023-06-09	337.40	356.80	332.40	356.00	353.90	498,247
2023-06-08	331.00	349.40	327.40	336.40	334.42	348,842
2023-06-07	320.00	328.60	297.00	321.40	319.51	267,852
2023-06-05	333.20	333.80	316.40	321.40	319.51	116,887
2023-06-02	326.20	333.20	320.00	330.80	328.85	130,304
2023-06-01	320.00	328.80	315.00	326.20	324.28	131,848
2023-05-31	305.00	319.60	304.40	319.20	317.32	340,641
2023-05-30	314.20	316.60	305.40	307.00	305.19	93,160
2023-05-29	316.00	321.00	311.60	314.00	312.15	91,267
2023-05-26	322.00	327.40	313.60	317.40	315.53	136,372
2023-05-25	329.00	336.00	321.60	322.40	320.50	152,075
2023-05-24	324.60	328.00	319.40	326.00	324.08	109,208
2023-05-23	316.40	327.00	313.00	325.60	323.68	137,827
2023-05-22	313.40	317.00	311.20	316.40	314.54	149,384
2023-05-19	311.00	313.00	300.20	311.00	309.17	141,033
2023-05-17	308.00	314.80	305.40	307.00	305.19	71,684
2023-05-16	304.60	320.00	303.00	308.20	306.38	305,173
2023-05-15	306.60	317.00	301.40	304.80	303.00	262,255
2023-05-12	303.20	306.20	293.00	304.20	302.41	337,718
2023-05-11	289.80	302.80	288.00	302.80	301.02	207,127
2023-05-10	281.00	293.00	274.20	289.80	288.09	235,006
2023-05-09	287.00	289.80	274.00	281.40	279.74	93,040
2023-05-08	287.60	292.20	280.40	286.60	284.91	189,143
2023-05-05	279.00	287.00	271.80	284.80	283.12	182,796
2023-05-04	265.60	279.00	265.40	278.40	276.76	228,946
2023-05-03	273.60	275.80	232.60	266.20	264.63	557,293
2023-05-02	264.60	276.00	261.00	273.20	271.59	173,406
2023-04-28	254.80	269.20	250.40	264.40	262.84	281,941
2023-04-27	240.00	256.00	238.20	254.00	252.50	301,052
2023-04-26	235.20	235.60	230.40	234.00	232.62	108,741
2023-04-25	236.00	240.00	233.40	236.20	234.81	55,624
2023-04-24	239.80	240.00	233.20	236.60	235.21	69,763
2023-04-21	235.80	240.40	235.00	239.80	238.39	81,735
2023-04-20	236.00	236.60	232.00	235.80	234.41	109,956
2023-04-19	239.40	239.40	228.20	237.00	235.60	103,258
2023-04-18	240.00	241.00	235.60	239.40	237.99	99,012
2023-04-17	240.20	241.40	237.40	240.00	238.59	88,503
2023-04-14	241.00	243.00	232.40	240.20	238.78	139,773
2023-04-13	237.00	242.40	236.80	241.00	239.58	103,494
2023-04-12	250.00	250.00	236.60	237.00	235.60	120,716
2023-04-11	249.00	251.40	244.00	250.00	248.53	109,319
2023-04-06	241.40	250.20	241.00	248.20	246.74	63,417
2023-04-05	244.00	244.60	239.60	241.40	239.98	88,619
2023-04-04	241.00	247.40	241.00	242.40	240.97	81,296
2023-04-03	251.40	251.60	234.60	239.40	237.99	203,817
2023-03-31	250.80	256.60	249.20	251.40	249.92	96,123
2023-03-30	249.60	249.80	242.40	249.60	248.13	97,289
2023-03-29	245.40	250.40	244.80	249.00	247.53	56,415
2023-03-28	249.20	250.00	243.80	245.00	243.56	42,208
2023-03-27	243.40	251.20	242.60	248.00	246.54	80,893
2023-03-24	245.00	246.60	240.20	243.60	242.16	89,634
2023-03-23	239.40	248.80	239.00	245.60	244.15	73,263
2023-03-22	241.80	242.60	238.00	239.40	237.99	58,760
2023-03-21	238.60	245.80	238.60	241.80	240.38	109,392
2023-03-20	245.00	247.80	236.80	237.60	236.20	146,694

← NewerPage 15 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.