BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 332.80 | 336.00 | 327.00 | 330.80 | 328.85 | 151,685 |
| 2026-02-02 | 317.00 | 333.00 | 313.00 | 332.40 | 330.44 | 159,415 |
| 2026-01-30 | 322.20 | 324.00 | 317.20 | 319.00 | 317.12 | 84,914 |
| 2026-01-29 | 321.00 | 325.20 | 319.40 | 322.80 | 320.90 | 121,061 |
| 2026-01-28 | 334.00 | 335.00 | 323.20 | 328.00 | 326.07 | 121,510 |
| 2026-01-27 | 321.40 | 335.00 | 320.80 | 333.60 | 331.63 | 181,310 |
| 2026-01-26 | 314.00 | 322.80 | 311.00 | 321.20 | 319.31 | 173,265 |
| 2026-01-23 | 310.60 | 313.60 | 308.20 | 311.00 | 309.17 | 115,647 |
| 2026-01-22 | 301.00 | 314.00 | 300.00 | 310.40 | 308.57 | 212,714 |
| 2026-01-21 | 295.60 | 298.80 | 288.60 | 295.80 | 294.06 | 194,758 |
| 2026-01-20 | 312.00 | 312.00 | 284.00 | 295.40 | 293.66 | 447,741 |
| 2026-01-19 | 319.40 | 319.60 | 312.00 | 313.20 | 311.35 | 235,233 |
| 2026-01-16 | 323.40 | 332.00 | 318.60 | 329.00 | 327.06 | 188,606 |
| 2026-01-15 | 345.00 | 347.60 | 322.40 | 323.00 | 321.10 | 242,833 |
| 2026-01-14 | 335.00 | 342.80 | 335.00 | 342.80 | 340.78 | 149,655 |
| 2026-01-13 | 328.40 | 335.80 | 327.00 | 335.00 | 333.03 | 152,200 |
| 2026-01-12 | 331.00 | 333.80 | 325.80 | 327.80 | 325.87 | 128,927 |
| 2026-01-09 | 334.00 | 334.40 | 323.20 | 333.00 | 331.04 | 170,748 |
| 2026-01-08 | 326.00 | 337.80 | 325.20 | 332.80 | 330.84 | 224,074 |
| 2026-01-07 | 314.00 | 329.00 | 311.60 | 329.00 | 327.06 | 464,467 |
| 2026-01-05 | 312.00 | 316.00 | 306.40 | 309.60 | 307.78 | 101,497 |
| 2026-01-02 | 312.20 | 319.80 | 310.80 | 310.80 | 308.97 | 141,044 |
| 2025-12-30 | 315.00 | 315.20 | 310.60 | 310.80 | 308.97 | 115,950 |
| 2025-12-29 | 320.20 | 322.40 | 312.00 | 313.40 | 311.55 | 148,455 |
| 2025-12-23 | 320.00 | 325.60 | 319.00 | 320.20 | 318.31 | 144,347 |
| 2025-12-22 | 318.60 | 320.00 | 313.40 | 318.00 | 316.13 | 139,481 |
| 2025-12-19 | 316.60 | 322.80 | 315.60 | 317.60 | 315.73 | 443,569 |
| 2025-12-18 | 315.00 | 315.00 | 304.00 | 312.60 | 310.76 | 543,333 |
| 2025-12-17 | 319.00 | 319.40 | 313.40 | 315.60 | 313.74 | 118,765 |
| 2025-12-16 | 324.80 | 324.80 | 316.60 | 318.20 | 316.32 | 100,202 |
| 2025-12-15 | 320.80 | 325.80 | 314.00 | 324.20 | 322.29 | 193,406 |
| 2025-12-12 | 321.80 | 323.40 | 315.00 | 320.40 | 318.51 | 109,233 |
| 2025-12-11 | 317.00 | 322.20 | 314.00 | 321.20 | 319.31 | 199,012 |
| 2025-12-10 | 315.60 | 317.40 | 308.60 | 315.80 | 313.94 | 152,933 |
| 2025-12-09 | 321.00 | 328.60 | 314.20 | 315.40 | 313.54 | 231,068 |
| 2025-12-08 | 307.40 | 318.20 | 307.00 | 318.00 | 316.13 | 132,473 |
| 2025-12-05 | 318.20 | 318.20 | 307.60 | 307.60 | 305.79 | 148,657 |
| 2025-12-04 | 314.20 | 321.00 | 306.60 | 319.40 | 317.52 | 318,641 |
| 2025-12-03 | 304.80 | 312.40 | 300.60 | 306.40 | 304.59 | 166,226 |
| 2025-12-02 | 290.20 | 311.00 | 287.80 | 304.00 | 302.21 | 192,995 |
| 2025-12-01 | 304.00 | 304.00 | 291.00 | 292.40 | 290.68 | 183,261 |
| 2025-11-28 | 310.00 | 313.00 | 304.60 | 304.60 | 302.81 | 962,233 |
| 2025-11-27 | 304.40 | 318.00 | 304.20 | 310.00 | 308.17 | 191,798 |
| 2025-11-26 | 295.00 | 305.60 | 293.40 | 304.60 | 302.81 | 229,486 |
| 2025-11-25 | 297.20 | 298.20 | 281.00 | 291.00 | 289.29 | 244,459 |
| 2025-11-24 | 279.20 | 305.20 | 279.20 | 300.80 | 299.03 | 574,064 |
| 2025-11-21 | 279.60 | 282.80 | 275.80 | 279.00 | 277.36 | 72,219 |
| 2025-11-20 | 284.00 | 288.80 | 283.80 | 284.40 | 282.72 | 90,142 |
| 2025-11-19 | 279.00 | 287.00 | 278.20 | 282.60 | 280.93 | 140,664 |
| 2025-11-18 | 284.20 | 289.80 | 278.20 | 280.20 | 278.55 | 137,472 |
| 2025-11-17 | 294.00 | 295.00 | 282.00 | 286.20 | 284.51 | 143,049 |
| 2025-11-14 | 288.40 | 295.00 | 278.80 | 294.80 | 293.06 | 184,887 |
| 2025-11-13 | 270.40 | 293.40 | 261.20 | 288.60 | 286.90 | 372,906 |
| 2025-11-12 | 266.00 | 272.40 | 263.40 | 269.20 | 267.61 | 131,969 |
| 2025-11-11 | 267.00 | 269.20 | 257.00 | 264.80 | 263.24 | 141,531 |
| 2025-11-10 | 267.60 | 271.80 | 266.40 | 266.40 | 264.83 | 113,034 |
| 2025-11-07 | 271.20 | 274.40 | 263.60 | 263.60 | 262.05 | 204,492 |
| 2025-11-06 | 270.00 | 274.60 | 268.00 | 271.60 | 270.00 | 103,626 |
| 2025-11-05 | 283.00 | 283.00 | 268.20 | 270.00 | 268.41 | 181,337 |
| 2025-11-04 | 282.00 | 286.00 | 278.80 | 284.20 | 282.53 | 122,750 |
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.