BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 292.80 | 294.20 | 282.20 | 282.20 | 280.54 | 120,409 |
| 2025-10-31 | 288.40 | 295.00 | 288.00 | 292.80 | 291.07 | 55,579 |
| 2025-10-30 | 296.00 | 299.80 | 283.00 | 290.00 | 288.29 | 276,121 |
| 2025-10-29 | 292.40 | 301.80 | 292.40 | 296.00 | 294.26 | 83,659 |
| 2025-10-28 | 293.40 | 297.40 | 291.60 | 293.60 | 291.87 | 56,633 |
| 2025-10-27 | 294.60 | 299.80 | 289.60 | 294.40 | 292.67 | 102,078 |
| 2025-10-24 | 293.00 | 294.80 | 287.20 | 291.00 | 289.29 | 97,306 |
| 2025-10-23 | 291.60 | 294.20 | 289.00 | 291.60 | 289.88 | 70,181 |
| 2025-10-22 | 295.20 | 298.20 | 291.40 | 292.00 | 290.28 | 69,295 |
| 2025-10-21 | 296.00 | 300.40 | 291.00 | 300.40 | 298.63 | 91,902 |
| 2025-10-20 | 299.00 | 303.00 | 292.40 | 297.60 | 295.85 | 73,270 |
| 2025-10-17 | 304.00 | 304.40 | 297.40 | 299.00 | 297.24 | 97,128 |
| 2025-10-16 | 302.20 | 306.60 | 299.60 | 305.60 | 303.80 | 93,333 |
| 2025-10-15 | 300.60 | 304.20 | 298.00 | 303.80 | 302.01 | 91,117 |
| 2025-10-14 | 287.40 | 302.00 | 287.40 | 300.00 | 298.23 | 173,506 |
| 2025-10-13 | 291.00 | 295.80 | 288.00 | 291.60 | 289.88 | 101,812 |
| 2025-10-10 | 295.00 | 298.40 | 291.00 | 291.00 | 289.29 | 163,257 |
| 2025-10-09 | 313.00 | 313.00 | 289.20 | 299.60 | 297.83 | 507,560 |
| 2025-10-08 | 312.00 | 321.60 | 310.20 | 313.40 | 311.55 | 234,717 |
| 2025-10-07 | 310.00 | 312.00 | 299.20 | 303.00 | 301.21 | 218,012 |
| 2025-10-06 | 312.80 | 314.40 | 307.20 | 308.20 | 306.38 | 150,440 |
| 2025-10-03 | 308.40 | 315.20 | 307.60 | 313.40 | 311.55 | 166,418 |
| 2025-10-02 | 308.00 | 313.60 | 302.20 | 308.60 | 306.78 | 202,877 |
| 2025-10-01 | 298.00 | 309.40 | 297.00 | 308.00 | 306.19 | 253,058 |
| 2025-09-30 | 290.20 | 299.40 | 289.80 | 298.00 | 296.24 | 213,977 |
| 2025-09-29 | 291.80 | 294.80 | 284.00 | 289.80 | 288.09 | 236,362 |
| 2025-09-26 | 280.20 | 286.60 | 271.00 | 285.60 | 283.92 | 325,972 |
| 2025-09-25 | 288.80 | 296.60 | 285.80 | 290.80 | 289.09 | 158,584 |
| 2025-09-24 | 292.00 | 293.80 | 284.20 | 289.40 | 287.69 | 166,952 |
| 2025-09-23 | 288.80 | 293.60 | 283.00 | 283.80 | 282.13 | 172,287 |
| 2025-09-22 | 288.00 | 289.00 | 281.60 | 285.60 | 283.92 | 119,765 |
| 2025-09-19 | 282.00 | 291.60 | 278.80 | 288.20 | 286.50 | 427,356 |
| 2025-09-18 | 277.20 | 281.80 | 274.20 | 281.00 | 279.34 | 112,787 |
| 2025-09-17 | 270.20 | 280.00 | 268.80 | 276.00 | 274.37 | 139,392 |
| 2025-09-16 | 267.20 | 272.60 | 267.20 | 270.00 | 268.41 | 152,868 |
| 2025-09-15 | 270.40 | 272.60 | 266.00 | 268.40 | 266.82 | 182,206 |
| 2025-09-12 | 276.40 | 278.80 | 270.00 | 270.40 | 268.81 | 134,025 |
| 2025-09-11 | 274.80 | 280.60 | 273.20 | 276.20 | 274.57 | 200,834 |
| 2025-09-10 | 285.00 | 285.00 | 272.40 | 272.40 | 270.79 | 230,338 |
| 2025-09-09 | 283.20 | 286.00 | 276.20 | 285.00 | 283.32 | 185,838 |
| 2025-09-08 | 291.20 | 299.40 | 279.60 | 283.20 | 281.53 | 467,984 |
| 2025-09-05 | 295.00 | 295.00 | 274.40 | 290.20 | 288.49 | 1,825,509 |
| 2025-09-04 | 306.20 | 314.80 | 303.00 | 314.80 | 312.95 | 1,173,867 |
| 2025-09-03 | 320.00 | 342.80 | 320.00 | 339.00 | 337.00 | 767,238 |
| 2025-09-02 | 313.20 | 320.00 | 313.20 | 317.00 | 315.13 | 519,367 |
| 2025-09-01 | 310.00 | 319.40 | 307.20 | 309.00 | 307.18 | 675,016 |
| 2025-08-29 | 302.00 | 305.00 | 290.20 | 302.60 | 300.82 | 512,978 |
| 2025-08-28 | 295.20 | 309.80 | 285.20 | 309.00 | 307.18 | 1,436,786 |
| 2025-08-27 | 268.60 | 281.00 | 266.00 | 276.40 | 274.77 | 338,640 |
| 2025-08-26 | 248.80 | 272.40 | 248.40 | 267.00 | 265.43 | 998,996 |
| 2025-08-25 | 242.00 | 246.20 | 235.00 | 235.00 | 233.62 | 121,661 |
| 2025-08-22 | 239.40 | 244.00 | 237.60 | 241.20 | 239.78 | 154,250 |
| 2025-08-21 | 235.00 | 239.80 | 233.40 | 238.80 | 237.39 | 94,747 |
| 2025-08-20 | 235.00 | 235.60 | 232.20 | 233.60 | 232.22 | 65,734 |
| 2025-08-19 | 234.20 | 237.20 | 231.00 | 235.60 | 234.21 | 119,895 |
| 2025-08-18 | 238.20 | 244.80 | 234.00 | 234.40 | 233.02 | 170,030 |
| 2025-08-15 | 238.60 | 239.80 | 234.40 | 238.20 | 236.80 | 137,091 |
| 2025-08-14 | 232.60 | 243.00 | 231.20 | 238.00 | 236.60 | 352,952 |
| 2025-08-13 | 222.00 | 233.40 | 221.20 | 233.40 | 232.02 | 295,251 |
| 2025-08-12 | 217.00 | 226.80 | 214.00 | 220.00 | 218.70 | 230,758 |
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.