BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 220.00 | 226.60 | 212.20 | 212.40 | 211.15 | 634,027 |
| 2025-02-13 | 223.00 | 231.00 | 216.20 | 221.00 | 219.70 | 645,891 |
| 2025-02-12 | 219.80 | 220.80 | 214.60 | 217.00 | 215.72 | 339,784 |
| 2025-02-11 | 219.00 | 222.60 | 217.20 | 219.60 | 218.31 | 119,685 |
| 2025-02-10 | 223.80 | 224.40 | 219.20 | 219.40 | 218.11 | 128,242 |
| 2025-02-07 | 227.60 | 237.00 | 222.20 | 223.80 | 222.48 | 420,063 |
| 2025-02-06 | 221.40 | 226.00 | 219.00 | 222.00 | 220.69 | 121,702 |
| 2025-02-05 | 214.80 | 222.00 | 212.80 | 220.80 | 219.50 | 144,972 |
| 2025-02-04 | 214.00 | 216.40 | 209.80 | 213.80 | 212.54 | 143,008 |
| 2025-02-03 | 214.00 | 217.40 | 210.20 | 214.00 | 212.74 | 205,458 |
| 2025-01-31 | 230.60 | 236.80 | 201.20 | 220.60 | 219.30 | 850,620 |
| 2025-01-30 | 224.60 | 230.60 | 221.20 | 228.20 | 226.86 | 125,967 |
| 2025-01-29 | 218.00 | 226.80 | 218.00 | 224.60 | 223.28 | 198,725 |
| 2025-01-28 | 219.40 | 224.00 | 216.60 | 218.00 | 216.72 | 324,872 |
| 2025-01-27 | 220.00 | 221.80 | 212.00 | 219.40 | 218.11 | 301,225 |
| 2025-01-24 | 204.40 | 218.00 | 203.60 | 217.60 | 216.32 | 303,775 |
| 2025-01-23 | 196.60 | 201.20 | 196.60 | 200.00 | 198.82 | 79,725 |
| 2025-01-22 | 198.00 | 201.40 | 195.30 | 196.00 | 194.85 | 146,891 |
| 2025-01-21 | 195.80 | 200.40 | 193.60 | 198.00 | 196.83 | 107,818 |
| 2025-01-20 | 196.50 | 200.80 | 195.10 | 195.60 | 194.45 | 118,293 |
| 2025-01-17 | 202.60 | 203.60 | 196.50 | 196.50 | 195.34 | 140,541 |
| 2025-01-16 | 203.20 | 207.00 | 201.20 | 202.60 | 201.41 | 105,452 |
| 2025-01-15 | 201.20 | 204.80 | 196.30 | 203.60 | 202.40 | 153,619 |
| 2025-01-14 | 198.70 | 201.80 | 197.00 | 200.60 | 199.42 | 172,222 |
| 2025-01-13 | 206.00 | 207.20 | 195.30 | 195.90 | 194.75 | 275,203 |
| 2025-01-10 | 205.00 | 212.00 | 202.00 | 206.80 | 205.58 | 158,352 |
| 2025-01-09 | 205.40 | 209.20 | 204.20 | 204.60 | 203.39 | 112,607 |
| 2025-01-08 | 208.00 | 211.00 | 205.80 | 206.00 | 204.79 | 121,871 |
| 2025-01-07 | 212.80 | 216.20 | 205.60 | 209.60 | 208.36 | 225,449 |
| 2025-01-03 | 209.20 | 213.40 | 207.60 | 212.00 | 210.75 | 133,716 |
| 2025-01-02 | 201.00 | 209.80 | 201.00 | 209.80 | 208.56 | 160,988 |
| 2024-12-30 | 200.00 | 203.20 | 199.10 | 199.50 | 198.32 | 128,795 |
| 2024-12-27 | 201.20 | 206.00 | 199.80 | 203.60 | 202.40 | 148,101 |
| 2024-12-23 | 212.00 | 212.00 | 198.30 | 202.00 | 200.81 | 319,680 |
| 2024-12-20 | 217.00 | 223.20 | 203.40 | 212.80 | 211.55 | 793,622 |
| 2024-12-19 | 206.00 | 226.80 | 201.60 | 220.20 | 218.90 | 1,657,104 |
| 2024-12-18 | 171.20 | 172.20 | 167.50 | 170.00 | 169.00 | 160,473 |
| 2024-12-17 | 172.70 | 173.70 | 170.10 | 171.60 | 170.59 | 120,040 |
| 2024-12-16 | 172.00 | 173.70 | 168.20 | 173.20 | 172.18 | 239,532 |
| 2024-12-13 | 174.50 | 178.10 | 170.70 | 171.80 | 170.79 | 172,260 |
| 2024-12-12 | 180.20 | 186.80 | 174.10 | 174.90 | 173.87 | 276,125 |
| 2024-12-11 | 179.20 | 181.10 | 177.00 | 180.20 | 179.14 | 115,021 |
| 2024-12-10 | 179.50 | 183.00 | 178.90 | 180.30 | 179.24 | 201,655 |
| 2024-12-09 | 182.80 | 183.50 | 179.20 | 180.10 | 179.04 | 152,619 |
| 2024-12-06 | 185.10 | 186.40 | 181.10 | 183.30 | 182.22 | 126,570 |
| 2024-12-05 | 185.50 | 186.80 | 180.70 | 185.90 | 184.80 | 184,219 |
| 2024-12-04 | 180.90 | 183.60 | 177.00 | 182.80 | 181.72 | 187,401 |
| 2024-12-03 | 194.20 | 196.70 | 176.50 | 181.90 | 180.83 | 521,699 |
| 2024-12-02 | 192.40 | 197.70 | 190.30 | 193.70 | 192.56 | 164,413 |
| 2024-11-29 | 194.00 | 197.80 | 191.00 | 193.10 | 191.96 | 335,042 |
| 2024-11-28 | 191.00 | 193.70 | 189.90 | 193.10 | 191.96 | 135,090 |
| 2024-11-27 | 194.90 | 198.00 | 187.50 | 187.50 | 186.40 | 249,655 |
| 2024-11-26 | 191.50 | 197.50 | 189.00 | 194.40 | 193.25 | 269,853 |
| 2024-11-25 | 191.70 | 194.70 | 186.20 | 189.10 | 187.99 | 236,470 |
| 2024-11-22 | 185.40 | 190.80 | 185.20 | 189.60 | 188.48 | 276,459 |
| 2024-11-21 | 178.50 | 185.80 | 174.00 | 185.40 | 184.31 | 237,274 |
| 2024-11-20 | 183.00 | 185.60 | 176.70 | 178.10 | 177.05 | 257,225 |
| 2024-11-19 | 178.20 | 180.90 | 173.60 | 179.70 | 178.64 | 236,536 |
| 2024-11-18 | 182.60 | 192.70 | 174.10 | 177.90 | 176.85 | 640,609 |
| 2024-11-15 | 200.00 | 203.60 | 177.40 | 178.80 | 177.75 | 1,201,447 |
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.