BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 217.00 | 218.20 | 212.00 | 216.00 | 214.73 | 110,356 |
| 2025-08-08 | 220.00 | 220.00 | 215.80 | 217.40 | 216.12 | 65,482 |
| 2025-08-07 | 217.00 | 220.40 | 216.40 | 218.80 | 217.51 | 91,965 |
| 2025-08-06 | 223.60 | 223.60 | 216.80 | 217.00 | 215.72 | 94,722 |
| 2025-08-05 | 216.80 | 225.00 | 216.60 | 222.60 | 221.29 | 269,348 |
| 2025-08-04 | 209.60 | 219.80 | 209.60 | 214.80 | 213.53 | 205,844 |
| 2025-08-01 | 210.20 | 211.40 | 206.40 | 209.20 | 207.97 | 182,548 |
| 2025-07-31 | 212.80 | 220.60 | 208.20 | 215.40 | 214.13 | 337,247 |
| 2025-07-30 | 212.00 | 215.20 | 204.60 | 209.40 | 208.17 | 215,785 |
| 2025-07-29 | 216.60 | 216.60 | 210.00 | 213.00 | 211.74 | 94,451 |
| 2025-07-28 | 220.00 | 225.00 | 216.20 | 216.60 | 215.32 | 138,069 |
| 2025-07-25 | 218.80 | 224.00 | 209.00 | 218.60 | 217.31 | 226,230 |
| 2025-07-24 | 219.00 | 224.00 | 215.40 | 219.60 | 218.31 | 270,659 |
| 2025-07-23 | 203.00 | 219.80 | 203.00 | 219.80 | 218.50 | 399,145 |
| 2025-07-22 | 196.20 | 202.20 | 193.60 | 202.20 | 201.01 | 153,727 |
| 2025-07-21 | 194.00 | 197.00 | 192.00 | 196.00 | 194.85 | 83,949 |
| 2025-07-18 | 191.80 | 195.60 | 191.80 | 194.00 | 192.86 | 107,442 |
| 2025-07-17 | 190.00 | 195.50 | 190.00 | 192.20 | 191.07 | 106,779 |
| 2025-07-16 | 184.20 | 191.50 | 184.20 | 189.60 | 188.48 | 109,564 |
| 2025-07-15 | 184.90 | 188.40 | 184.70 | 185.30 | 184.21 | 62,203 |
| 2025-07-14 | 183.00 | 185.70 | 181.70 | 185.20 | 184.11 | 54,987 |
| 2025-07-11 | 189.20 | 189.70 | 183.60 | 184.30 | 183.21 | 108,912 |
| 2025-07-10 | 182.30 | 189.80 | 182.20 | 189.70 | 188.58 | 112,708 |
| 2025-07-09 | 185.20 | 186.10 | 180.00 | 182.20 | 181.13 | 142,958 |
| 2025-07-08 | 185.10 | 187.80 | 182.30 | 184.80 | 183.71 | 76,403 |
| 2025-07-07 | 185.90 | 189.00 | 184.50 | 185.70 | 184.61 | 78,557 |
| 2025-07-04 | 181.80 | 186.30 | 180.10 | 185.90 | 184.80 | 61,175 |
| 2025-07-03 | 183.70 | 186.20 | 181.70 | 182.70 | 181.62 | 89,631 |
| 2025-07-02 | 177.30 | 184.40 | 175.20 | 184.00 | 182.92 | 155,936 |
| 2025-07-01 | 177.50 | 179.50 | 175.30 | 177.80 | 176.75 | 100,266 |
| 2025-06-30 | 182.00 | 183.60 | 177.70 | 178.70 | 177.65 | 99,217 |
| 2025-06-27 | 176.80 | 183.90 | 176.80 | 181.70 | 180.63 | 125,602 |
| 2025-06-26 | 176.00 | 178.90 | 175.90 | 176.50 | 175.46 | 62,560 |
| 2025-06-25 | 178.00 | 179.70 | 175.30 | 175.90 | 174.86 | 104,917 |
| 2025-06-24 | 177.50 | 181.00 | 174.50 | 178.00 | 176.95 | 211,311 |
| 2025-06-23 | 185.20 | 185.20 | 175.90 | 175.90 | 174.86 | 274,086 |
| 2025-06-19 | 191.50 | 194.70 | 186.00 | 188.80 | 187.69 | 740,340 |
| 2025-06-18 | 195.50 | 199.40 | 191.60 | 192.60 | 191.47 | 251,275 |
| 2025-06-17 | 199.50 | 201.80 | 197.00 | 197.10 | 195.94 | 147,344 |
| 2025-06-16 | 197.20 | 203.00 | 196.70 | 199.50 | 198.32 | 172,686 |
| 2025-06-13 | 198.90 | 201.40 | 194.60 | 198.40 | 197.23 | 181,654 |
| 2025-06-12 | 199.90 | 202.60 | 198.00 | 201.60 | 200.41 | 120,304 |
| 2025-06-11 | 203.20 | 203.20 | 198.70 | 201.80 | 200.61 | 129,950 |
| 2025-06-10 | 200.80 | 204.80 | 200.80 | 202.60 | 201.41 | 123,707 |
| 2025-06-09 | 202.00 | 205.80 | 198.90 | 200.40 | 199.22 | 180,791 |
| 2025-06-05 | 199.00 | 202.20 | 198.00 | 201.20 | 200.01 | 162,401 |
| 2025-06-04 | 197.30 | 203.00 | 191.00 | 200.20 | 199.02 | 400,885 |
| 2025-06-03 | 184.00 | 197.80 | 183.70 | 196.80 | 195.64 | 657,204 |
| 2025-06-02 | 180.00 | 185.20 | 176.00 | 183.40 | 182.32 | 370,585 |
| 2025-05-30 | 175.40 | 182.70 | 175.40 | 181.90 | 180.83 | 482,789 |
| 2025-05-28 | 177.50 | 178.00 | 172.90 | 175.40 | 174.37 | 123,479 |
| 2025-05-27 | 179.80 | 181.60 | 175.60 | 177.40 | 176.35 | 216,764 |
| 2025-05-26 | 182.00 | 182.20 | 176.70 | 180.10 | 179.04 | 194,898 |
| 2025-05-23 | 180.80 | 183.50 | 175.60 | 180.00 | 178.94 | 422,694 |
| 2025-05-22 | 204.20 | 204.20 | 176.30 | 180.50 | 179.44 | 1,638,022 |
| 2025-05-21 | 189.80 | 207.00 | 185.50 | 205.40 | 204.19 | 1,091,753 |
| 2025-05-20 | 186.00 | 186.00 | 181.60 | 185.00 | 183.91 | 284,459 |
| 2025-05-19 | 177.00 | 186.60 | 177.00 | 184.00 | 182.92 | 617,239 |
| 2025-05-16 | 174.80 | 177.00 | 173.10 | 175.30 | 174.27 | 174,229 |
| 2025-05-15 | 171.20 | 176.70 | 169.60 | 175.30 | 174.27 | 575,385 |
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.