BioArctic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	92.800	94.450	78.600	79.900	79.429	197,026
2022-07-05	77.900	81.450	77.450	78.950	78.485	77,806
2022-07-04	80.300	80.950	77.150	77.850	77.391	31,175
2022-07-01	74.500	80.250	74.500	78.500	78.037	27,943
2022-06-30	77.800	78.000	75.500	77.450	76.994	45,206
2022-06-29	77.000	77.200	74.650	77.200	76.745	37,236
2022-06-28	79.200	79.200	76.100	77.100	76.646	48,646
2022-06-27	77.000	80.200	77.000	79.100	78.634	54,261
2022-06-23	76.300	76.300	73.600	76.150	75.701	36,432
2022-06-22	77.900	77.900	71.100	75.300	74.856	59,103
2022-06-21	74.900	76.850	74.300	76.850	76.397	66,409
2022-06-20	73.000	74.300	72.300	74.300	73.862	32,644
2022-06-17	70.000	72.650	69.300	72.300	71.874	51,306
2022-06-16	71.650	71.650	68.000	69.000	68.593	56,539
2022-06-15	71.000	71.200	67.850	70.850	70.433	70,997
2022-06-14	73.000	74.500	69.850	70.050	69.637	65,332
2022-06-13	74.400	75.350	70.800	74.850	74.409	62,207
2022-06-10	75.750	76.500	73.700	74.400	73.962	61,000
2022-06-09	79.250	79.250	75.300	75.900	75.453	43,155
2022-06-08	74.700	78.900	74.700	78.300	77.839	83,680
2022-06-07	75.600	75.600	72.150	74.650	74.210	56,762
2022-06-03	75.250	75.600	72.600	73.600	73.166	65,202
2022-06-02	77.000	77.000	73.200	74.250	73.813	56,257
2022-06-01	76.800	78.700	75.000	75.250	74.807	55,859
2022-05-31	83.000	83.000	76.800	76.800	76.347	134,457
2022-05-30	82.950	84.250	79.100	79.100	78.634	83,910
2022-05-27	79.000	82.150	76.200	81.950	81.467	156,950
2022-05-25	73.250	75.300	72.200	72.300	71.874	45,808
2022-05-24	77.100	77.250	72.700	73.250	72.818	51,739
2022-05-23	78.900	80.650	76.750	77.100	76.646	53,577
2022-05-20	80.000	81.700	78.500	78.900	78.435	38,294
2022-05-19	77.050	80.950	75.300	80.600	80.125	65,701
2022-05-18	77.850	78.200	75.500	76.650	76.198	85,035
2022-05-17	77.100	79.150	76.200	77.050	76.596	107,687
2022-05-16	74.900	76.950	73.900	76.800	76.347	89,972
2022-05-13	71.150	75.100	71.150	74.350	73.912	97,545
2022-05-12	71.100	71.250	67.800	71.000	70.582	133,213
2022-05-11	71.000	73.950	68.000	71.400	70.979	230,744
2022-05-10	73.300	80.950	70.250	70.300	69.886	411,041
2022-05-09	72.000	72.150	66.700	67.050	66.655	79,285
2022-05-06	74.000	75.450	70.800	72.700	72.272	159,417
2022-05-05	73.850	77.400	72.400	73.850	73.415	72,756
2022-05-04	73.350	76.550	70.800	73.600	73.166	189,012
2022-05-03	74.000	77.650	72.950	73.350	72.918	102,645
2022-05-02	74.200	78.000	71.600	72.150	71.725	111,735
2022-04-29	75.000	80.950	71.650	74.050	73.614	141,691
2022-04-28	79.000	80.750	72.050	74.300	73.862	200,649
2022-04-27	78.450	80.900	77.600	79.500	79.032	191,927
2022-04-26	80.900	81.350	77.950	78.300	77.839	90,400
2022-04-25	82.000	82.100	79.850	80.800	80.324	96,485
2022-04-22	86.000	86.000	81.000	82.000	81.517	250,016
2022-04-21	90.000	90.850	85.450	85.800	85.294	169,728
2022-04-20	90.000	98.200	88.000	90.000	89.470	389,447
2022-04-19	110.00	110.00	103.20	105.50	104.88	74,897
2022-04-14	106.00	110.30	105.60	109.40	108.76	71,665
2022-04-13	107.00	108.00	105.50	105.70	105.08	36,539
2022-04-12	107.00	109.50	106.30	108.00	107.36	60,809
2022-04-11	114.70	114.70	107.30	108.30	107.66	92,737
2022-04-08	113.00	115.00	109.80	113.70	113.03	126,115
2022-04-07	107.00	112.30	106.20	111.40	110.74	140,888

← NewerPage 19 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.