BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 316.00 | 325.40 | 315.00 | 323.80 | 321.89 | 121,043 |
| 2026-04-29 | 310.00 | 318.20 | 307.00 | 318.20 | 316.32 | 185,743 |
| 2026-04-28 | 315.00 | 316.80 | 303.40 | 310.00 | 308.17 | 432,763 |
| 2026-04-27 | 318.20 | 327.80 | 318.00 | 325.00 | 323.08 | 123,600 |
| 2026-04-24 | 318.40 | 323.60 | 314.20 | 318.00 | 316.13 | 112,032 |
| 2026-04-23 | 320.20 | 324.20 | 314.20 | 320.60 | 318.71 | 95,292 |
| 2026-04-22 | 320.00 | 323.20 | 316.40 | 321.60 | 319.70 | 104,105 |
| 2026-04-21 | 328.40 | 329.60 | 314.00 | 317.80 | 315.93 | 165,481 |
| 2026-04-20 | 318.00 | 331.20 | 312.00 | 329.60 | 327.66 | 241,615 |
| 2026-04-17 | 327.80 | 332.40 | 305.80 | 321.40 | 319.51 | 663,495 |
| 2026-04-16 | 334.40 | 340.20 | 302.80 | 329.00 | 327.06 | 1,147,828 |
| 2026-04-15 | 338.00 | 347.40 | 338.00 | 338.40 | 336.41 | 134,901 |
| 2026-04-14 | 337.00 | 344.20 | 332.20 | 341.80 | 339.79 | 137,855 |
| 2026-04-13 | 321.80 | 336.00 | 319.20 | 332.60 | 330.64 | 138,710 |
| 2026-04-10 | 327.40 | 333.80 | 323.80 | 326.80 | 324.87 | 138,425 |
| 2026-04-09 | 324.40 | 329.00 | 321.40 | 327.60 | 325.67 | 86,110 |
| 2026-04-08 | 326.00 | 335.60 | 324.20 | 326.00 | 324.08 | 218,348 |
| 2026-04-07 | 327.40 | 327.40 | 310.20 | 314.00 | 312.15 | 200,242 |
| 2026-04-02 | 329.80 | 333.60 | 327.40 | 327.40 | 325.47 | 74,236 |
| 2026-04-01 | 330.00 | 337.80 | 327.00 | 335.00 | 333.03 | 268,020 |
| 2026-03-31 | 314.80 | 323.40 | 312.60 | 320.00 | 318.11 | 139,884 |
| 2026-03-30 | 315.00 | 316.00 | 308.80 | 315.20 | 313.34 | 65,475 |
| 2026-03-27 | 319.00 | 322.00 | 312.20 | 315.00 | 313.14 | 116,420 |
| 2026-03-26 | 317.00 | 320.00 | 312.40 | 317.20 | 315.33 | 71,499 |
| 2026-03-25 | 311.20 | 321.60 | 311.20 | 319.20 | 317.32 | 152,890 |
| 2026-03-24 | 311.20 | 316.00 | 307.80 | 311.00 | 309.17 | 113,413 |
| 2026-03-23 | 295.00 | 314.60 | 292.00 | 311.80 | 309.96 | 214,679 |
| 2026-03-20 | 303.60 | 311.20 | 296.00 | 306.00 | 304.20 | 187,181 |
| 2026-03-19 | 307.00 | 310.20 | 298.00 | 302.60 | 300.82 | 114,949 |
| 2026-03-18 | 320.00 | 322.80 | 305.60 | 308.80 | 306.98 | 95,623 |
| 2026-03-17 | 313.00 | 324.00 | 310.00 | 318.60 | 316.72 | 96,165 |
| 2026-03-16 | 302.40 | 314.40 | 297.40 | 314.40 | 312.55 | 153,927 |
| 2026-03-13 | 304.20 | 311.20 | 298.80 | 302.40 | 300.62 | 144,308 |
| 2026-03-12 | 316.00 | 322.00 | 306.80 | 306.80 | 304.99 | 142,847 |
| 2026-03-11 | 322.00 | 325.60 | 316.60 | 318.00 | 316.13 | 125,023 |
| 2026-03-10 | 308.00 | 323.80 | 306.00 | 320.80 | 318.91 | 226,354 |
| 2026-03-09 | 286.60 | 300.60 | 286.60 | 299.60 | 297.83 | 162,338 |
| 2026-03-06 | 301.60 | 302.00 | 294.60 | 298.80 | 297.04 | 149,986 |
| 2026-03-05 | 299.40 | 306.00 | 298.00 | 300.00 | 298.23 | 124,366 |
| 2026-03-04 | 289.40 | 301.20 | 289.40 | 299.40 | 297.64 | 144,829 |
| 2026-03-03 | 301.00 | 301.00 | 287.00 | 290.00 | 288.29 | 232,330 |
| 2026-03-02 | 297.00 | 304.60 | 296.00 | 302.40 | 300.62 | 214,148 |
| 2026-02-27 | 309.80 | 313.00 | 305.80 | 308.80 | 306.98 | 151,851 |
| 2026-02-26 | 320.00 | 329.40 | 305.00 | 309.40 | 307.58 | 268,328 |
| 2026-02-25 | 320.40 | 328.40 | 318.20 | 318.20 | 316.32 | 143,212 |
| 2026-02-24 | 327.40 | 328.40 | 320.00 | 320.20 | 318.31 | 148,624 |
| 2026-02-23 | 346.00 | 346.80 | 326.20 | 327.20 | 325.27 | 287,088 |
| 2026-02-20 | 344.00 | 352.20 | 340.00 | 349.40 | 347.34 | 251,666 |
| 2026-02-19 | 363.80 | 364.20 | 342.80 | 348.60 | 346.55 | 350,454 |
| 2026-02-18 | 339.80 | 364.40 | 339.80 | 364.40 | 362.25 | 1,274,668 |
| 2026-02-17 | 316.00 | 324.20 | 308.60 | 324.20 | 322.29 | 217,255 |
| 2026-02-16 | 321.00 | 324.20 | 315.00 | 315.00 | 313.14 | 144,691 |
| 2026-02-13 | 320.00 | 322.20 | 310.80 | 322.20 | 320.30 | 228,261 |
| 2026-02-12 | 318.60 | 322.20 | 314.40 | 320.00 | 318.11 | 156,651 |
| 2026-02-11 | 326.00 | 326.00 | 313.60 | 318.20 | 316.32 | 125,120 |
| 2026-02-10 | 324.40 | 330.60 | 323.00 | 326.00 | 324.08 | 124,263 |
| 2026-02-09 | 310.00 | 324.40 | 310.00 | 324.40 | 322.49 | 187,865 |
| 2026-02-06 | 307.00 | 309.00 | 291.60 | 306.80 | 304.99 | 260,283 |
| 2026-02-05 | 305.00 | 315.20 | 301.60 | 305.00 | 303.20 | 157,401 |
| 2026-02-04 | 324.00 | 324.00 | 305.60 | 308.00 | 306.19 | 269,952 |
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.