BioArctic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	108.00	109.30	105.20	106.50	105.87	84,143
2022-04-05	109.90	111.50	107.80	108.30	107.66	97,075
2022-04-04	108.50	110.00	107.20	109.20	108.56	61,758
2022-04-01	104.60	110.20	103.90	107.80	107.16	92,524
2022-03-31	108.80	108.80	102.20	103.20	102.59	170,247
2022-03-30	104.00	106.00	102.00	104.60	103.98	170,513
2022-03-29	102.00	103.40	101.00	103.40	102.79	47,341
2022-03-28	101.40	102.60	100.80	101.40	100.80	41,458
2022-03-25	102.00	103.80	100.60	101.40	100.80	69,070
2022-03-24	103.80	103.80	100.20	101.20	100.60	107,743
2022-03-23	102.20	103.80	100.80	103.80	103.19	64,619
2022-03-22	103.00	105.80	100.20	102.40	101.80	103,421
2022-03-21	107.40	108.80	102.20	108.00	107.36	146,625
2022-03-18	102.40	106.60	101.20	106.00	105.38	151,136
2022-03-17	100.60	104.80	100.00	103.00	102.39	123,029
2022-03-16	99.700	103.40	97.900	100.40	99.808	185,133
2022-03-15	105.60	105.60	97.600	99.900	99.311	100,655
2022-03-14	100.00	105.40	100.00	104.80	104.18	139,802
2022-03-11	98.900	102.60	98.900	100.00	99.411	68,902
2022-03-10	100.00	100.80	96.600	97.800	97.224	133,109
2022-03-09	95.000	99.300	94.000	98.700	98.118	95,069
2022-03-08	90.000	94.100	89.400	93.500	92.949	168,880
2022-03-07	92.000	92.000	87.700	90.300	89.768	131,980
2022-03-04	92.000	99.000	91.800	93.400	92.850	63,653
2022-03-03	96.700	97.800	93.600	93.600	93.048	66,000
2022-03-02	97.600	98.000	94.500	96.700	96.130	85,003
2022-03-01	98.800	100.80	95.100	97.600	97.025	79,277
2022-02-28	94.900	98.800	93.500	98.800	98.218	151,491
2022-02-25	95.100	98.100	93.000	97.200	96.627	108,350
2022-02-24	85.000	93.600	85.000	93.000	92.452	85,120
2022-02-23	95.700	98.100	92.700	92.800	92.253	54,077
2022-02-22	92.000	97.800	90.200	95.700	95.136	182,793
2022-02-21	98.100	99.000	93.400	94.400	93.844	111,191
2022-02-18	100.20	102.40	99.200	99.700	99.113	72,996
2022-02-17	100.60	103.40	99.500	99.700	99.113	38,033
2022-02-16	101.40	104.00	100.60	101.60	101.00	43,447
2022-02-15	102.60	104.20	101.40	103.20	102.59	60,428
2022-02-14	103.80	106.40	100.80	102.60	102.00	133,184
2022-02-11	110.60	110.80	107.60	108.80	108.16	180,789
2022-02-10	109.20	112.00	108.00	110.60	109.95	79,300
2022-02-09	109.20	111.40	108.40	109.40	108.76	124,953
2022-02-08	117.00	117.00	108.20	109.20	108.56	81,772
2022-02-07	111.60	116.60	110.60	116.00	115.32	83,387
2022-02-04	110.20	113.80	110.00	111.80	111.14	72,622
2022-02-03	111.60	113.60	106.80	110.20	109.55	106,512
2022-02-02	111.00	113.80	108.80	111.60	110.94	104,693
2022-02-01	109.00	111.80	107.20	111.20	110.54	162,578
2022-01-31	105.00	108.80	104.60	108.00	107.36	83,229
2022-01-28	102.60	104.60	100.20	104.40	103.78	42,222
2022-01-27	103.60	104.00	100.40	103.60	102.99	62,959
2022-01-26	99.900	103.40	99.000	103.40	102.79	62,103
2022-01-25	95.900	101.80	95.900	100.20	99.610	133,367
2022-01-24	101.80	102.40	95.500	97.900	97.323	212,561
2022-01-21	104.20	105.80	101.80	103.00	102.39	75,706
2022-01-20	107.20	108.40	105.60	106.60	105.97	124,145
2022-01-19	101.20	109.60	100.80	107.20	106.57	92,320
2022-01-18	105.00	106.40	102.60	105.60	104.98	156,517
2022-01-17	108.20	108.40	105.40	106.00	105.38	100,248
2022-01-14	112.40	113.00	108.00	108.00	107.36	190,261
2022-01-13	114.00	114.20	110.60	112.40	111.74	83,272

← NewerPage 20 of 22 · 1,262 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.