BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 172.10 | 180.50 | 171.00 | 175.80 | 174.76 | 196,716 |
| 2025-05-13 | 174.00 | 179.80 | 171.90 | 172.00 | 170.99 | 256,224 |
| 2025-05-12 | 175.00 | 178.10 | 165.50 | 176.20 | 175.16 | 424,538 |
| 2025-05-09 | 179.80 | 181.30 | 177.40 | 178.20 | 177.15 | 94,277 |
| 2025-05-08 | 181.60 | 182.40 | 177.10 | 179.80 | 178.74 | 181,787 |
| 2025-05-07 | 188.00 | 188.40 | 182.00 | 182.00 | 180.93 | 121,481 |
| 2025-05-06 | 193.40 | 194.00 | 187.00 | 188.00 | 186.89 | 165,091 |
| 2025-05-05 | 196.20 | 200.20 | 193.70 | 194.10 | 192.96 | 156,130 |
| 2025-05-02 | 200.40 | 203.20 | 193.00 | 196.20 | 195.04 | 286,234 |
| 2025-04-30 | 193.00 | 199.00 | 190.70 | 196.00 | 194.85 | 127,863 |
| 2025-04-29 | 186.10 | 194.90 | 186.10 | 194.80 | 193.65 | 195,523 |
| 2025-04-28 | 188.80 | 191.30 | 184.30 | 185.40 | 184.31 | 176,133 |
| 2025-04-25 | 186.30 | 190.40 | 184.50 | 189.20 | 188.09 | 154,022 |
| 2025-04-24 | 185.90 | 187.60 | 182.60 | 185.10 | 184.01 | 145,806 |
| 2025-04-23 | 178.70 | 189.50 | 177.80 | 186.20 | 185.10 | 304,938 |
| 2025-04-22 | 168.60 | 177.20 | 159.60 | 177.20 | 176.16 | 418,029 |
| 2025-04-17 | 166.10 | 172.50 | 165.90 | 168.10 | 167.11 | 229,895 |
| 2025-04-16 | 183.70 | 186.10 | 160.60 | 166.10 | 165.12 | 1,915,951 |
| 2025-04-15 | 167.50 | 174.00 | 164.30 | 174.00 | 172.97 | 362,836 |
| 2025-04-14 | 167.60 | 170.80 | 154.70 | 166.10 | 165.12 | 370,910 |
| 2025-04-11 | 163.30 | 164.60 | 158.40 | 164.60 | 163.63 | 153,151 |
| 2025-04-10 | 171.00 | 171.00 | 161.10 | 162.00 | 161.05 | 254,189 |
| 2025-04-09 | 164.00 | 165.90 | 154.40 | 155.00 | 154.09 | 239,418 |
| 2025-04-08 | 167.40 | 174.10 | 166.20 | 170.40 | 169.40 | 150,293 |
| 2025-04-07 | 156.80 | 172.80 | 156.00 | 164.70 | 163.73 | 272,060 |
| 2025-04-04 | 171.20 | 177.30 | 168.70 | 169.60 | 168.60 | 200,341 |
| 2025-04-03 | 174.80 | 181.00 | 174.00 | 175.50 | 174.47 | 87,996 |
| 2025-04-02 | 179.70 | 180.20 | 171.60 | 179.30 | 178.24 | 128,423 |
| 2025-04-01 | 184.80 | 186.90 | 173.90 | 181.00 | 179.93 | 288,330 |
| 2025-03-31 | 188.30 | 188.30 | 180.50 | 184.50 | 183.41 | 179,691 |
| 2025-03-28 | 180.80 | 192.30 | 179.40 | 191.00 | 189.87 | 180,026 |
| 2025-03-27 | 177.90 | 184.10 | 175.30 | 182.00 | 180.93 | 156,079 |
| 2025-03-26 | 183.80 | 186.30 | 177.10 | 179.30 | 178.24 | 411,198 |
| 2025-03-25 | 204.00 | 204.00 | 183.20 | 184.00 | 182.92 | 695,472 |
| 2025-03-24 | 209.80 | 210.60 | 204.40 | 208.60 | 207.37 | 91,183 |
| 2025-03-21 | 210.60 | 211.40 | 207.40 | 210.00 | 208.76 | 83,033 |
| 2025-03-20 | 211.80 | 213.60 | 209.40 | 210.60 | 209.36 | 82,377 |
| 2025-03-19 | 207.00 | 211.60 | 206.20 | 210.60 | 209.36 | 123,788 |
| 2025-03-18 | 215.00 | 216.00 | 204.40 | 208.00 | 206.77 | 127,693 |
| 2025-03-17 | 211.20 | 214.40 | 208.00 | 209.40 | 208.17 | 103,319 |
| 2025-03-14 | 214.40 | 217.00 | 210.60 | 211.00 | 209.76 | 89,517 |
| 2025-03-13 | 212.80 | 218.60 | 210.80 | 213.80 | 212.54 | 133,280 |
| 2025-03-12 | 204.20 | 212.80 | 202.20 | 212.80 | 211.55 | 263,181 |
| 2025-03-11 | 218.20 | 222.00 | 201.80 | 201.80 | 200.61 | 534,823 |
| 2025-03-10 | 222.40 | 222.80 | 215.20 | 219.00 | 217.71 | 202,279 |
| 2025-03-07 | 216.20 | 223.60 | 212.20 | 222.80 | 221.49 | 188,646 |
| 2025-03-06 | 219.20 | 221.20 | 214.00 | 215.60 | 214.33 | 103,965 |
| 2025-03-05 | 216.20 | 224.00 | 216.20 | 219.00 | 217.71 | 121,573 |
| 2025-03-04 | 221.00 | 221.80 | 215.60 | 216.20 | 214.93 | 280,768 |
| 2025-03-03 | 244.60 | 244.60 | 220.20 | 223.00 | 221.69 | 721,385 |
| 2025-02-28 | 243.20 | 258.60 | 240.40 | 244.60 | 243.16 | 1,057,169 |
| 2025-02-27 | 241.20 | 245.60 | 239.60 | 242.80 | 241.37 | 158,101 |
| 2025-02-26 | 242.80 | 244.20 | 239.20 | 241.20 | 239.78 | 144,907 |
| 2025-02-25 | 244.00 | 249.00 | 242.40 | 243.40 | 241.97 | 184,252 |
| 2025-02-24 | 248.00 | 250.40 | 243.80 | 245.00 | 243.56 | 242,008 |
| 2025-02-21 | 260.80 | 262.40 | 244.60 | 245.80 | 244.35 | 363,850 |
| 2025-02-20 | 243.00 | 271.40 | 242.60 | 259.40 | 257.87 | 858,298 |
| 2025-02-19 | 237.20 | 240.40 | 235.00 | 235.20 | 233.81 | 248,870 |
| 2025-02-18 | 236.00 | 245.40 | 235.00 | 238.60 | 237.19 | 533,029 |
| 2025-02-17 | 215.20 | 233.20 | 213.80 | 231.80 | 230.43 | 498,878 |
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.