BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 303.40 | 311.20 | 296.00 | 300.00 | 298.23 | 136,061 |
| 2022-12-20 | 298.00 | 304.40 | 294.80 | 303.20 | 301.41 | 79,465 |
| 2022-12-19 | 301.20 | 304.00 | 294.40 | 302.40 | 300.62 | 81,008 |
| 2022-12-16 | 309.60 | 309.60 | 295.20 | 301.20 | 299.43 | 160,496 |
| 2022-12-15 | 305.80 | 314.20 | 301.80 | 309.80 | 307.97 | 162,841 |
| 2022-12-14 | 298.00 | 309.60 | 293.20 | 306.80 | 304.99 | 140,022 |
| 2022-12-13 | 308.40 | 311.80 | 287.20 | 299.20 | 297.44 | 328,284 |
| 2022-12-12 | 299.00 | 312.20 | 295.60 | 307.00 | 305.19 | 255,506 |
| 2022-12-09 | 298.80 | 306.00 | 297.20 | 297.80 | 296.05 | 266,555 |
| 2022-12-08 | 303.60 | 309.40 | 298.20 | 298.80 | 297.04 | 151,140 |
| 2022-12-07 | 301.60 | 315.80 | 300.60 | 303.60 | 301.81 | 188,562 |
| 2022-12-06 | 309.60 | 316.80 | 299.00 | 300.00 | 298.23 | 206,837 |
| 2022-12-05 | 297.20 | 315.20 | 293.00 | 311.00 | 309.17 | 362,627 |
| 2022-12-02 | 290.80 | 298.60 | 287.40 | 297.20 | 295.45 | 262,884 |
| 2022-12-01 | 300.80 | 307.60 | 280.00 | 292.20 | 290.48 | 659,201 |
| 2022-11-30 | 301.00 | 314.20 | 292.20 | 298.00 | 296.24 | 2,130,878 |
| 2022-11-29 | 276.00 | 279.80 | 262.80 | 277.00 | 275.37 | 636,051 |
| 2022-11-28 | 314.60 | 318.00 | 247.00 | 285.00 | 283.32 | 1,755,211 |
| 2022-11-25 | 319.60 | 334.60 | 312.00 | 328.60 | 326.66 | 410,819 |
| 2022-11-24 | 307.20 | 311.80 | 303.80 | 311.00 | 309.17 | 118,315 |
| 2022-11-23 | 292.40 | 307.20 | 291.60 | 307.20 | 305.39 | 201,273 |
| 2022-11-22 | 299.00 | 299.00 | 284.00 | 292.40 | 290.68 | 192,692 |
| 2022-11-21 | 293.00 | 300.00 | 291.80 | 296.60 | 294.85 | 175,796 |
| 2022-11-18 | 305.00 | 305.80 | 290.40 | 293.80 | 292.07 | 243,123 |
| 2022-11-17 | 302.20 | 308.00 | 294.00 | 305.00 | 303.20 | 178,524 |
| 2022-11-16 | 297.00 | 305.00 | 290.60 | 299.00 | 297.24 | 192,783 |
| 2022-11-15 | 274.00 | 299.20 | 266.20 | 298.00 | 296.24 | 418,394 |
| 2022-11-14 | 273.80 | 326.60 | 268.00 | 274.00 | 272.39 | 885,394 |
| 2022-11-11 | 256.00 | 269.20 | 255.60 | 262.40 | 260.85 | 270,692 |
| 2022-11-10 | 253.00 | 261.00 | 246.20 | 256.00 | 254.49 | 118,875 |
| 2022-11-09 | 246.60 | 253.20 | 240.60 | 253.00 | 251.51 | 98,873 |
| 2022-11-08 | 247.00 | 248.40 | 238.40 | 246.60 | 245.15 | 115,639 |
| 2022-11-07 | 252.60 | 252.60 | 235.60 | 245.00 | 243.56 | 242,318 |
| 2022-11-04 | 236.20 | 252.60 | 236.00 | 252.60 | 251.11 | 138,923 |
| 2022-11-03 | 232.80 | 237.60 | 226.20 | 235.40 | 234.01 | 135,110 |
| 2022-11-02 | 232.40 | 235.40 | 229.00 | 233.00 | 231.63 | 100,595 |
| 2022-11-01 | 234.00 | 234.20 | 230.80 | 232.60 | 231.23 | 145,611 |
| 2022-10-31 | 233.00 | 234.40 | 224.20 | 230.40 | 229.04 | 168,575 |
| 2022-10-28 | 237.20 | 237.20 | 211.00 | 233.00 | 231.63 | 477,776 |
| 2022-10-27 | 241.20 | 246.00 | 237.00 | 238.20 | 236.80 | 194,388 |
| 2022-10-26 | 246.20 | 254.60 | 239.00 | 244.20 | 242.76 | 544,723 |
| 2022-10-25 | 256.00 | 272.80 | 254.60 | 262.80 | 261.25 | 231,519 |
| 2022-10-24 | 252.60 | 258.60 | 242.80 | 256.00 | 254.49 | 151,874 |
| 2022-10-21 | 245.20 | 254.60 | 240.80 | 252.40 | 250.91 | 132,093 |
| 2022-10-20 | 241.40 | 252.60 | 219.20 | 250.00 | 248.53 | 367,880 |
| 2022-10-19 | 267.40 | 267.40 | 238.20 | 239.00 | 237.59 | 237,029 |
| 2022-10-18 | 265.00 | 269.20 | 260.00 | 266.40 | 264.83 | 144,850 |
| 2022-10-17 | 270.40 | 271.40 | 259.80 | 261.80 | 260.26 | 173,773 |
| 2022-10-14 | 265.00 | 280.40 | 264.80 | 270.40 | 268.81 | 184,516 |
| 2022-10-13 | 267.60 | 269.80 | 254.60 | 263.20 | 261.65 | 192,059 |
| 2022-10-12 | 273.00 | 283.40 | 267.40 | 269.20 | 267.61 | 286,629 |
| 2022-10-11 | 266.00 | 273.60 | 263.80 | 272.40 | 270.79 | 234,451 |
| 2022-10-10 | 264.20 | 272.20 | 262.20 | 266.00 | 264.43 | 231,419 |
| 2022-10-07 | 267.60 | 273.80 | 262.00 | 268.60 | 267.02 | 213,799 |
| 2022-10-06 | 259.20 | 271.40 | 256.60 | 267.60 | 266.02 | 295,673 |
| 2022-10-05 | 278.00 | 280.00 | 250.80 | 259.20 | 257.67 | 260,296 |
| 2022-10-04 | 279.00 | 291.60 | 275.20 | 277.80 | 276.16 | 363,088 |
| 2022-10-03 | 271.20 | 290.00 | 267.00 | 276.00 | 274.37 | 692,271 |
| 2022-09-30 | 310.00 | 325.00 | 267.00 | 271.60 | 270.00 | 1,741,030 |
| 2022-09-29 | 267.00 | 342.00 | 264.00 | 315.00 | 313.14 | 3,400,609 |
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.