BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 315.80 | 325.00 | 311.80 | 322.60 | 322.60 | 148,525 |
| 2026-07-27 | 312.60 | 320.20 | 309.40 | 315.80 | 315.80 | 88,600 |
| 2026-07-24 | 306.80 | 313.60 | 306.60 | 309.40 | 309.40 | 46,876 |
| 2026-07-23 | 308.20 | 309.20 | 301.80 | 306.80 | 306.80 | 57,779 |
| 2026-07-22 | 304.00 | 310.20 | 302.00 | 308.00 | 308.00 | 60,761 |
| 2026-07-21 | 297.40 | 307.60 | 295.00 | 307.00 | 307.00 | 72,079 |
| 2026-07-20 | 299.80 | 301.00 | 295.00 | 298.00 | 298.00 | 73,243 |
| 2026-07-17 | 298.20 | 300.20 | 293.20 | 300.20 | 300.20 | 92,869 |
| 2026-07-16 | 309.80 | 309.80 | 300.20 | 301.60 | 301.60 | 115,693 |
| 2026-07-15 | 315.00 | 315.00 | 309.00 | 309.60 | 309.60 | 59,333 |
| 2026-07-14 | 325.00 | 327.40 | 308.80 | 314.00 | 314.00 | 192,463 |
| 2026-07-13 | 325.20 | 325.20 | 308.60 | 312.20 | 312.20 | 108,487 |
| 2026-07-10 | 328.20 | 332.60 | 318.20 | 318.60 | 318.60 | 101,753 |
| 2026-07-09 | 323.00 | 329.80 | 319.00 | 328.00 | 328.00 | 58,301 |
| 2026-07-08 | 322.00 | 329.00 | 317.40 | 322.60 | 322.60 | 84,861 |
| 2026-07-07 | 326.80 | 326.80 | 319.00 | 322.60 | 322.60 | 64,275 |
| 2026-07-06 | 330.60 | 331.60 | 320.00 | 326.40 | 326.40 | 92,648 |
| 2026-07-03 | 332.00 | 332.00 | 326.20 | 330.60 | 330.60 | 71,842 |
| 2026-07-02 | 325.60 | 338.20 | 324.60 | 332.00 | 332.00 | 150,368 |
| 2026-07-01 | 330.40 | 333.00 | 324.80 | 325.60 | 325.60 | 90,844 |
| 2026-06-30 | 328.00 | 339.80 | 327.60 | 329.20 | 329.20 | 208,698 |
| 2026-06-29 | 314.00 | 327.60 | 313.00 | 324.00 | 324.00 | 236,885 |
| 2026-06-26 | 309.00 | 314.00 | 301.00 | 314.00 | 314.00 | 92,269 |
| 2026-06-25 | 307.80 | 310.20 | 298.00 | 309.80 | 309.80 | 197,872 |
| 2026-06-24 | 313.00 | 313.80 | 304.40 | 307.40 | 307.40 | 120,269 |
| 2026-06-23 | 317.80 | 318.40 | 308.80 | 312.80 | 312.80 | 142,459 |
| 2026-06-22 | 320.00 | 329.40 | 300.40 | 314.00 | 314.00 | 553,596 |
| 2026-06-18 | 299.80 | 309.60 | 298.00 | 299.40 | 299.40 | 207,272 |
| 2026-06-17 | 287.60 | 295.40 | 284.60 | 295.40 | 295.40 | 116,040 |
| 2026-06-16 | 296.40 | 297.60 | 285.00 | 286.00 | 286.00 | 102,748 |
| 2026-06-15 | 304.60 | 306.00 | 295.80 | 295.80 | 295.80 | 98,236 |
| 2026-06-12 | 294.00 | 302.40 | 292.60 | 302.40 | 302.40 | 139,757 |
| 2026-06-11 | 280.80 | 290.20 | 277.80 | 289.20 | 289.20 | 87,496 |
| 2026-06-10 | 286.20 | 288.00 | 277.60 | 280.80 | 280.80 | 120,646 |
| 2026-06-09 | 290.80 | 292.20 | 282.60 | 285.00 | 285.00 | 228,624 |
| 2026-06-08 | 306.00 | 306.00 | 285.60 | 294.00 | 294.00 | 326,019 |
| 2026-06-05 | 317.40 | 317.40 | 307.00 | 308.00 | 308.00 | 228,592 |
| 2026-06-04 | 315.00 | 317.40 | 309.20 | 315.80 | 315.80 | 149,147 |
| 2026-06-03 | 316.80 | 317.00 | 311.20 | 314.60 | 314.60 | 124,402 |
| 2026-06-02 | 327.80 | 327.80 | 313.40 | 318.40 | 318.40 | 258,940 |
| 2026-06-01 | 343.60 | 346.00 | 327.60 | 328.00 | 328.00 | 189,058 |
| 2026-05-29 | 336.80 | 352.40 | 334.00 | 352.40 | 352.40 | 496,277 |
| 2026-05-28 | 340.20 | 342.00 | 334.80 | 339.40 | 337.40 | 101,894 |
| 2026-05-27 | 337.00 | 344.20 | 336.40 | 340.40 | 338.39 | 135,950 |
| 2026-05-26 | 332.20 | 337.40 | 329.00 | 335.60 | 333.62 | 141,130 |
| 2026-05-25 | 334.00 | 338.60 | 328.60 | 333.80 | 331.83 | 133,550 |
| 2026-05-22 | 319.00 | 337.00 | 316.00 | 329.80 | 327.86 | 463,305 |
| 2026-05-21 | 319.00 | 321.80 | 306.40 | 318.00 | 316.13 | 338,191 |
| 2026-05-20 | 326.00 | 326.40 | 307.60 | 321.80 | 319.90 | 408,837 |
| 2026-05-19 | 314.00 | 317.00 | 304.00 | 317.00 | 315.13 | 293,915 |
| 2026-05-18 | 322.20 | 322.60 | 311.60 | 312.20 | 310.36 | 188,197 |
| 2026-05-15 | 329.60 | 331.80 | 322.80 | 324.40 | 322.49 | 179,643 |
| 2026-05-13 | 318.00 | 325.80 | 315.80 | 323.20 | 321.30 | 72,281 |
| 2026-05-12 | 322.20 | 326.20 | 315.80 | 317.20 | 315.33 | 166,519 |
| 2026-05-11 | 320.60 | 333.40 | 317.60 | 329.20 | 327.26 | 223,486 |
| 2026-05-08 | 324.00 | 326.00 | 313.20 | 317.60 | 315.73 | 281,520 |
| 2026-05-07 | 331.80 | 337.00 | 329.80 | 332.00 | 330.04 | 152,421 |
| 2026-05-06 | 327.60 | 332.00 | 325.80 | 330.80 | 328.85 | 124,287 |
| 2026-05-05 | 329.60 | 335.00 | 324.60 | 325.80 | 323.88 | 140,676 |
| 2026-05-04 | 325.20 | 339.40 | 324.80 | 328.20 | 326.27 | 191,405 |
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.