BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 257.20 | 264.00 | 249.20 | 249.20 | 247.73 | 1,069,433 |
| 2023-03-16 | 257.20 | 262.00 | 251.00 | 256.20 | 254.69 | 80,337 |
| 2023-03-15 | 263.00 | 264.80 | 248.80 | 257.20 | 255.68 | 159,972 |
| 2023-03-14 | 258.00 | 269.00 | 257.00 | 264.00 | 262.44 | 171,262 |
| 2023-03-13 | 260.40 | 262.60 | 249.00 | 257.20 | 255.68 | 278,268 |
| 2023-03-10 | 259.20 | 262.20 | 255.60 | 261.00 | 259.46 | 88,053 |
| 2023-03-09 | 265.00 | 269.00 | 259.60 | 262.20 | 260.65 | 91,663 |
| 2023-03-08 | 268.20 | 268.60 | 262.00 | 265.00 | 263.44 | 95,258 |
| 2023-03-07 | 268.60 | 278.80 | 266.00 | 269.80 | 268.21 | 207,567 |
| 2023-03-06 | 280.20 | 284.20 | 267.80 | 269.60 | 268.01 | 179,603 |
| 2023-03-03 | 281.80 | 285.20 | 278.80 | 279.00 | 277.36 | 71,830 |
| 2023-03-02 | 296.60 | 296.80 | 280.20 | 281.80 | 280.14 | 137,717 |
| 2023-03-01 | 288.40 | 299.00 | 288.40 | 298.20 | 296.44 | 160,800 |
| 2023-02-28 | 287.40 | 288.60 | 277.20 | 288.00 | 286.30 | 158,535 |
| 2023-02-27 | 277.80 | 285.80 | 274.80 | 284.00 | 282.33 | 67,704 |
| 2023-02-24 | 280.60 | 283.00 | 273.20 | 279.00 | 277.36 | 121,283 |
| 2023-02-23 | 280.20 | 283.40 | 277.00 | 280.60 | 278.95 | 73,155 |
| 2023-02-22 | 280.00 | 282.40 | 276.00 | 280.00 | 278.35 | 102,355 |
| 2023-02-21 | 281.60 | 289.20 | 280.00 | 282.00 | 280.34 | 91,131 |
| 2023-02-20 | 278.00 | 286.80 | 278.00 | 282.80 | 281.13 | 140,525 |
| 2023-02-17 | 272.80 | 278.40 | 265.00 | 277.00 | 275.37 | 181,863 |
| 2023-02-16 | 279.20 | 283.20 | 268.60 | 274.00 | 272.39 | 219,886 |
| 2023-02-15 | 291.00 | 291.00 | 279.20 | 279.40 | 277.75 | 144,874 |
| 2023-02-14 | 293.00 | 293.80 | 287.00 | 291.40 | 289.68 | 68,475 |
| 2023-02-13 | 286.80 | 293.20 | 285.20 | 293.00 | 291.27 | 57,837 |
| 2023-02-10 | 291.00 | 291.80 | 284.00 | 287.80 | 286.10 | 91,282 |
| 2023-02-09 | 293.20 | 296.40 | 286.20 | 294.80 | 293.06 | 135,729 |
| 2023-02-08 | 296.00 | 297.60 | 288.20 | 293.20 | 291.47 | 200,551 |
| 2023-02-07 | 308.00 | 319.80 | 292.00 | 296.40 | 294.65 | 367,788 |
| 2023-02-06 | 295.20 | 307.60 | 287.60 | 306.00 | 304.20 | 325,913 |
| 2023-02-03 | 294.80 | 298.60 | 283.00 | 297.40 | 295.65 | 217,483 |
| 2023-02-02 | 311.60 | 311.60 | 297.20 | 302.80 | 301.02 | 201,786 |
| 2023-02-01 | 311.20 | 314.40 | 307.80 | 311.40 | 309.57 | 92,445 |
| 2023-01-31 | 315.40 | 315.40 | 305.80 | 311.20 | 309.37 | 82,474 |
| 2023-01-30 | 320.00 | 321.60 | 308.40 | 315.00 | 313.14 | 144,028 |
| 2023-01-27 | 316.60 | 321.00 | 311.40 | 319.60 | 317.72 | 119,588 |
| 2023-01-26 | 308.80 | 316.20 | 306.00 | 314.00 | 312.15 | 92,374 |
| 2023-01-25 | 311.80 | 311.80 | 302.00 | 308.00 | 306.19 | 119,845 |
| 2023-01-24 | 318.20 | 319.00 | 307.80 | 311.80 | 309.96 | 133,506 |
| 2023-01-23 | 334.00 | 337.80 | 313.40 | 318.40 | 316.52 | 255,961 |
| 2023-01-20 | 339.00 | 339.00 | 330.00 | 333.60 | 331.63 | 151,967 |
| 2023-01-19 | 333.20 | 339.00 | 329.00 | 336.80 | 334.82 | 135,995 |
| 2023-01-18 | 339.80 | 341.80 | 331.00 | 336.00 | 334.02 | 207,009 |
| 2023-01-17 | 324.00 | 339.60 | 324.00 | 338.20 | 336.21 | 359,309 |
| 2023-01-16 | 316.00 | 328.40 | 311.60 | 323.20 | 321.30 | 315,773 |
| 2023-01-13 | 317.20 | 329.80 | 311.40 | 313.60 | 311.75 | 345,081 |
| 2023-01-12 | 307.60 | 317.20 | 300.00 | 316.60 | 314.73 | 340,782 |
| 2023-01-11 | 304.00 | 309.00 | 299.00 | 307.60 | 305.79 | 378,595 |
| 2023-01-10 | 300.00 | 303.80 | 289.00 | 300.00 | 298.23 | 378,069 |
| 2023-01-09 | 350.00 | 350.00 | 292.00 | 300.00 | 298.23 | 1,451,948 |
| 2023-01-05 | 287.60 | 289.00 | 267.80 | 271.40 | 269.80 | 142,313 |
| 2023-01-04 | 294.00 | 295.60 | 287.20 | 288.00 | 286.30 | 114,072 |
| 2023-01-03 | 293.00 | 294.60 | 284.00 | 292.20 | 290.48 | 122,688 |
| 2023-01-02 | 275.00 | 292.80 | 273.80 | 290.40 | 288.69 | 105,716 |
| 2022-12-30 | 281.60 | 284.80 | 271.60 | 272.00 | 270.40 | 155,963 |
| 2022-12-29 | 271.00 | 281.60 | 270.20 | 281.60 | 279.94 | 100,967 |
| 2022-12-28 | 273.80 | 276.40 | 268.80 | 272.20 | 270.60 | 88,842 |
| 2022-12-27 | 277.60 | 281.60 | 269.60 | 273.80 | 272.19 | 139,994 |
| 2022-12-23 | 273.00 | 284.00 | 272.00 | 277.60 | 275.96 | 236,829 |
| 2022-12-22 | 299.00 | 306.60 | 257.40 | 274.00 | 272.39 | 579,127 |
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.