BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 151.50 | 204.00 | 146.00 | 196.70 | 195.54 | 1,293,781 |
| 2024-11-13 | 143.20 | 151.40 | 143.20 | 151.40 | 150.51 | 179,193 |
| 2024-11-12 | 144.00 | 144.30 | 139.10 | 142.30 | 141.46 | 217,423 |
| 2024-11-11 | 140.10 | 146.10 | 138.60 | 144.50 | 143.65 | 211,923 |
| 2024-11-08 | 144.70 | 145.80 | 137.70 | 139.90 | 139.08 | 683,318 |
| 2024-11-07 | 146.60 | 153.70 | 146.10 | 151.30 | 150.41 | 231,968 |
| 2024-11-06 | 145.80 | 152.50 | 145.00 | 146.60 | 145.74 | 327,688 |
| 2024-11-05 | 143.50 | 146.00 | 141.00 | 145.80 | 144.94 | 355,671 |
| 2024-11-04 | 142.90 | 146.30 | 142.70 | 143.50 | 142.65 | 217,207 |
| 2024-11-01 | 147.40 | 148.90 | 143.10 | 143.40 | 142.56 | 201,457 |
| 2024-10-31 | 153.40 | 153.40 | 146.70 | 146.90 | 146.03 | 375,810 |
| 2024-10-30 | 157.80 | 159.50 | 142.00 | 153.90 | 152.99 | 739,907 |
| 2024-10-29 | 158.30 | 159.10 | 157.30 | 157.90 | 156.97 | 182,089 |
| 2024-10-28 | 157.80 | 159.00 | 157.00 | 158.20 | 157.27 | 239,262 |
| 2024-10-25 | 153.60 | 158.40 | 153.00 | 157.80 | 156.87 | 198,818 |
| 2024-10-24 | 154.50 | 155.40 | 152.10 | 153.60 | 152.69 | 225,148 |
| 2024-10-23 | 157.00 | 158.60 | 153.60 | 154.60 | 153.69 | 286,596 |
| 2024-10-22 | 159.80 | 160.60 | 154.70 | 157.00 | 156.07 | 207,585 |
| 2024-10-21 | 159.40 | 163.90 | 158.10 | 159.70 | 158.76 | 221,791 |
| 2024-10-18 | 162.30 | 164.00 | 157.50 | 159.40 | 158.46 | 236,749 |
| 2024-10-17 | 154.10 | 164.80 | 154.10 | 162.90 | 161.94 | 371,201 |
| 2024-10-16 | 162.70 | 163.80 | 148.40 | 153.00 | 152.10 | 567,008 |
| 2024-10-15 | 165.00 | 166.40 | 162.10 | 162.70 | 161.74 | 236,363 |
| 2024-10-14 | 165.40 | 166.20 | 160.40 | 164.40 | 163.43 | 181,606 |
| 2024-10-11 | 162.10 | 166.60 | 157.00 | 164.00 | 163.03 | 292,858 |
| 2024-10-10 | 158.40 | 161.00 | 155.00 | 161.00 | 160.05 | 308,314 |
| 2024-10-09 | 156.80 | 163.60 | 155.70 | 157.80 | 156.87 | 476,112 |
| 2024-10-08 | 160.20 | 160.50 | 150.90 | 153.40 | 152.50 | 884,139 |
| 2024-10-07 | 157.30 | 161.00 | 156.50 | 160.10 | 159.16 | 170,491 |
| 2024-10-04 | 157.60 | 158.80 | 154.50 | 157.70 | 156.77 | 124,846 |
| 2024-10-03 | 159.00 | 159.80 | 157.00 | 157.60 | 156.67 | 87,347 |
| 2024-10-02 | 157.20 | 161.00 | 156.50 | 159.10 | 158.16 | 100,054 |
| 2024-10-01 | 158.50 | 160.20 | 156.60 | 157.10 | 156.17 | 120,157 |
| 2024-09-30 | 160.10 | 163.00 | 157.90 | 158.50 | 157.57 | 71,373 |
| 2024-09-27 | 163.30 | 165.90 | 158.10 | 160.10 | 159.16 | 142,436 |
| 2024-09-26 | 165.00 | 167.00 | 163.00 | 163.30 | 162.34 | 108,245 |
| 2024-09-25 | 161.50 | 165.00 | 161.50 | 165.00 | 164.03 | 98,856 |
| 2024-09-24 | 162.50 | 164.20 | 158.90 | 161.00 | 160.05 | 134,724 |
| 2024-09-23 | 168.70 | 169.10 | 162.50 | 162.50 | 161.54 | 204,132 |
| 2024-09-20 | 171.00 | 171.80 | 168.20 | 168.70 | 167.71 | 191,921 |
| 2024-09-19 | 171.80 | 174.00 | 168.50 | 171.10 | 170.09 | 136,901 |
| 2024-09-18 | 169.30 | 171.50 | 167.60 | 170.30 | 169.30 | 101,591 |
| 2024-09-17 | 169.40 | 171.40 | 168.20 | 169.30 | 168.30 | 139,278 |
| 2024-09-16 | 175.70 | 176.50 | 168.60 | 169.40 | 168.40 | 171,155 |
| 2024-09-13 | 177.20 | 182.00 | 174.80 | 175.60 | 174.57 | 293,968 |
| 2024-09-12 | 168.00 | 176.00 | 168.00 | 174.50 | 173.47 | 226,274 |
| 2024-09-11 | 174.00 | 174.60 | 167.70 | 168.00 | 167.01 | 371,874 |
| 2024-09-10 | 174.90 | 180.20 | 173.80 | 174.00 | 172.97 | 129,716 |
| 2024-09-09 | 182.50 | 184.60 | 173.00 | 174.80 | 173.77 | 283,411 |
| 2024-09-06 | 171.80 | 185.80 | 169.00 | 182.00 | 180.93 | 471,270 |
| 2024-09-05 | 167.70 | 173.60 | 165.90 | 172.20 | 171.19 | 434,129 |
| 2024-09-04 | 164.00 | 168.10 | 163.10 | 167.90 | 166.91 | 131,090 |
| 2024-09-03 | 164.10 | 169.20 | 164.10 | 165.20 | 164.23 | 257,915 |
| 2024-09-02 | 167.00 | 170.00 | 161.50 | 164.10 | 163.13 | 214,229 |
| 2024-08-30 | 169.30 | 175.00 | 166.10 | 166.50 | 165.52 | 346,662 |
| 2024-08-29 | 165.00 | 181.00 | 163.40 | 173.80 | 172.78 | 597,611 |
| 2024-08-28 | 158.30 | 163.50 | 157.10 | 160.20 | 159.26 | 148,674 |
| 2024-08-27 | 161.60 | 165.60 | 158.00 | 158.50 | 157.57 | 153,940 |
| 2024-08-26 | 165.80 | 168.00 | 161.20 | 161.30 | 160.35 | 143,703 |
| 2024-08-23 | 159.10 | 165.80 | 157.80 | 165.80 | 164.82 | 229,933 |
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.