BioArctic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	250.00	254.40	197.20	251.00	249.52	4,842,345
2022-09-27	90.000	92.700	87.750	92.100	91.557	74,555
2022-09-26	88.000	90.100	86.500	88.750	88.227	137,010
2022-09-23	88.000	90.600	85.050	88.400	87.879	120,073
2022-09-22	87.700	89.150	85.350	88.150	87.631	122,058
2022-09-21	88.300	89.750	82.500	88.150	87.631	268,767
2022-09-20	102.40	103.50	86.100	88.300	87.780	454,253
2022-09-19	105.30	107.20	101.40	101.40	100.80	63,376
2022-09-16	107.10	109.20	105.20	105.30	104.68	95,176
2022-09-15	101.90	108.80	100.40	107.20	106.57	142,669
2022-09-14	97.250	101.90	95.000	101.80	101.20	133,586
2022-09-13	94.000	96.800	92.250	95.800	95.236	158,199
2022-09-12	100.40	102.30	93.750	94.500	93.943	101,652
2022-09-09	101.50	102.30	99.350	100.30	99.709	113,036
2022-09-08	100.00	102.00	97.500	99.950	99.361	113,396
2022-09-07	98.000	101.70	98.000	99.200	98.615	129,286
2022-09-06	94.250	97.950	94.250	97.750	97.174	55,575
2022-09-05	93.950	94.750	92.550	94.250	93.695	40,462
2022-09-02	94.000	96.100	92.550	95.750	95.186	55,212
2022-09-01	95.900	95.900	92.000	92.800	92.253	46,645
2022-08-31	93.050	96.050	92.000	95.300	94.738	62,933
2022-08-30	93.000	95.500	92.000	93.050	92.502	54,247
2022-08-29	94.800	95.250	90.400	93.000	92.452	83,763
2022-08-26	97.150	97.950	94.800	94.800	94.241	110,172
2022-08-25	101.90	101.90	96.800	97.150	96.578	97,119
2022-08-24	95.600	98.750	94.500	98.450	97.870	90,774
2022-08-23	97.250	100.60	94.800	95.550	94.987	53,917
2022-08-22	99.700	101.20	96.850	96.850	96.279	98,229
2022-08-19	103.50	104.10	98.850	99.500	98.914	102,435
2022-08-18	108.70	108.90	103.60	103.80	103.19	125,252
2022-08-17	110.00	110.00	106.00	108.20	107.56	155,335
2022-08-16	108.10	110.60	106.10	106.20	105.57	98,191
2022-08-15	105.00	109.10	104.40	108.10	107.46	106,658
2022-08-12	105.10	105.10	102.60	103.80	103.19	40,691
2022-08-11	102.90	105.30	102.80	103.90	103.29	42,995
2022-08-10	101.30	104.00	99.450	102.90	102.29	68,134
2022-08-09	100.80	102.90	99.800	101.30	100.70	53,566
2022-08-08	102.80	103.70	100.00	100.70	100.11	67,205
2022-08-05	102.00	103.60	96.500	100.60	100.01	130,107
2022-08-04	105.90	106.50	101.50	102.60	102.00	53,203
2022-08-03	103.50	107.50	102.90	105.90	105.28	66,047
2022-08-02	105.60	107.30	102.20	103.50	102.89	92,928
2022-08-01	110.80	111.90	104.90	105.60	104.98	74,755
2022-07-29	109.10	115.10	109.10	109.80	109.15	69,177
2022-07-28	112.90	116.70	109.70	112.20	111.54	91,037
2022-07-27	109.30	114.30	106.90	112.90	112.23	120,434
2022-07-26	100.00	110.30	98.800	109.20	108.56	188,385
2022-07-25	90.650	100.00	86.500	99.900	99.311	263,720
2022-07-22	94.200	95.100	91.500	93.500	92.949	41,476
2022-07-21	94.250	97.850	92.750	94.200	93.645	70,025
2022-07-20	89.550	94.050	89.000	93.050	92.502	122,892
2022-07-19	86.000	90.350	86.000	89.550	89.022	46,112
2022-07-18	85.200	90.200	81.000	89.600	89.072	119,485
2022-07-15	80.750	81.750	79.300	81.200	80.722	38,163
2022-07-14	80.500	82.450	78.950	80.150	79.678	56,541
2022-07-13	78.450	80.450	76.500	80.150	79.678	52,976
2022-07-12	81.500	81.500	77.600	78.350	77.888	50,169
2022-07-11	82.500	83.600	80.000	80.900	80.423	68,538
2022-07-08	80.000	82.600	79.050	82.550	82.064	104,154
2022-07-07	81.000	81.000	76.550	80.000	79.529	85,418

← NewerPage 18 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.