BioArctic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	114.40	117.20	111.60	114.00	113.33	105,329
2022-01-11	109.20	115.00	108.60	114.40	113.73	107,076
2022-01-10	112.00	112.00	108.20	109.20	108.56	104,095
2022-01-07	116.60	116.60	110.80	111.80	111.14	91,178
2022-01-05	116.40	116.40	113.00	115.80	115.12	45,577
2022-01-04	121.60	123.00	114.80	116.20	115.52	163,558
2022-01-03	121.60	121.60	117.20	121.20	120.49	74,385
2021-12-30	115.80	119.20	114.60	119.20	118.50	80,840
2021-12-29	119.00	119.00	114.20	115.80	115.12	92,269
2021-12-28	130.40	130.40	117.80	117.80	117.11	255,903
2021-12-27	125.20	137.20	125.20	126.80	126.05	304,135
2021-12-23	118.00	118.00	115.60	118.00	117.30	40,978
2021-12-22	120.20	122.00	116.80	118.20	117.50	41,333
2021-12-21	117.00	121.00	115.40	120.00	119.29	374,649
2021-12-20	111.80	117.20	111.40	116.80	116.11	75,366
2021-12-17	112.80	114.40	99.400	114.00	113.33	271,393
2021-12-16	110.00	116.00	110.00	113.00	112.33	75,199
2021-12-15	110.40	115.00	109.00	113.00	112.33	59,476
2021-12-14	113.40	114.60	109.60	110.60	109.95	55,171
2021-12-13	115.60	116.80	113.60	113.60	112.93	71,485
2021-12-10	118.00	118.00	114.20	115.40	114.72	51,164
2021-12-09	113.60	118.80	113.40	118.00	117.30	110,207
2021-12-08	113.60	116.20	113.40	115.40	114.72	55,150
2021-12-07	109.20	114.60	109.20	113.60	112.93	72,209
2021-12-06	113.00	113.60	108.60	110.20	109.55	106,645
2021-12-03	116.00	116.60	112.40	113.00	112.33	74,675
2021-12-02	121.60	121.60	114.20	116.00	115.32	125,612
2021-12-01	122.20	122.80	117.40	120.40	119.69	200,783
2021-11-30	118.20	122.00	117.20	120.40	119.69	86,232
2021-11-29	117.40	120.40	116.20	119.60	118.90	143,014
2021-11-26	118.00	119.20	116.40	118.20	117.50	187,857
2021-11-25	118.40	120.80	116.80	120.00	119.29	105,877
2021-11-24	115.20	118.60	114.80	118.40	117.70	119,727
2021-11-23	120.20	120.20	114.80	116.80	116.11	236,744
2021-11-22	121.00	123.60	120.00	120.20	119.49	110,153
2021-11-19	123.20	124.20	120.20	120.20	119.49	70,781
2021-11-18	125.60	125.80	121.60	123.20	122.47	89,447
2021-11-17	125.60	127.00	107.20	123.00	122.28	560,654
2021-11-16	128.20	128.40	124.20	125.00	124.26	66,301
2021-11-15	128.80	138.20	124.00	128.20	127.44	217,286
2021-11-12	127.20	128.60	124.20	124.60	123.87	56,266
2021-11-11	130.00	130.40	127.00	127.20	126.45	195,312
2021-11-10	131.60	131.60	127.40	130.00	129.23	62,378
2021-11-09	125.60	134.40	125.60	131.60	130.82	156,619
2021-11-08	122.00	125.20	119.60	124.00	123.27	123,029
2021-11-05	123.40	124.40	120.80	120.80	120.09	55,841
2021-11-04	118.40	123.20	118.00	122.20	121.48	403,650
2021-11-03	119.60	120.80	116.20	118.40	117.70	144,561
2021-11-02	122.00	122.00	118.00	119.60	118.90	43,201
2021-11-01	118.20	122.80	118.20	121.60	120.88	64,072
2021-10-29	119.00	120.60	116.00	118.00	117.30	99,589
2021-10-28	120.20	122.00	118.00	118.20	117.50	51,167
2021-10-27	129.80	135.00	119.20	120.20	119.49	319,767
2021-10-26	122.00	130.60	113.00	129.80	129.04	354,007
2021-10-25	140.00	140.20	120.20	121.80	121.08	319,849
2021-10-22	143.80	145.40	139.00	139.80	138.98	114,336
2021-10-21	146.00	146.00	138.20	143.80	142.95	83,005
2021-10-20	143.80	146.80	142.00	146.20	145.34	150,052
2021-10-19	152.00	152.00	142.60	143.20	142.36	67,103
2021-10-18	139.20	145.80	139.00	144.80	143.95	58,125

← NewerPage 21 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.