BioArctic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 287.20 | 290.40 | 283.20 | 289.00 | 289.00 | 94,156 |
| 2026-10-16 | 293.20 | 293.80 | 287.20 | 287.40 | 287.40 | 82,514 |
| 2026-10-15 | 294.00 | 294.40 | 285.00 | 293.00 | 293.00 | 145,152 |
| 2026-10-14 | 288.20 | 294.80 | 285.20 | 294.00 | 294.00 | 108,770 |
| 2026-10-13 | 297.80 | 298.60 | 286.40 | 287.60 | 287.60 | 121,809 |
| 2026-10-12 | 295.00 | 300.20 | 294.60 | 298.20 | 298.20 | 76,665 |
| 2026-10-09 | 290.40 | 298.80 | 290.40 | 295.40 | 295.40 | 63,548 |
| 2026-10-08 | 293.00 | 293.80 | 285.20 | 290.40 | 290.40 | 151,595 |
| 2026-10-07 | 296.80 | 300.40 | 292.20 | 295.40 | 295.40 | 174,546 |
| 2026-10-06 | 304.00 | 307.40 | 296.00 | 302.20 | 302.20 | 101,009 |
| 2026-10-05 | 305.00 | 309.20 | 300.80 | 301.20 | 301.20 | 68,861 |
| 2026-10-02 | 305.80 | 308.60 | 300.00 | 305.20 | 305.20 | 141,465 |
| 2026-10-01 | 312.40 | 312.40 | 304.60 | 307.00 | 307.00 | 116,389 |
| 2026-09-30 | 306.20 | 312.40 | 305.00 | 310.40 | 310.40 | 82,851 |
| 2026-09-29 | 308.80 | 314.80 | 305.00 | 305.60 | 305.60 | 163,377 |
| 2026-09-28 | 313.80 | 314.80 | 307.80 | 308.80 | 308.80 | 124,047 |
| 2026-09-25 | 319.00 | 320.80 | 313.20 | 313.20 | 313.20 | 136,470 |
| 2026-09-24 | 322.00 | 322.00 | 315.40 | 318.40 | 318.40 | 144,903 |
| 2026-09-23 | 328.60 | 332.80 | 322.00 | 322.00 | 322.00 | 77,947 |
| 2026-09-22 | 320.40 | 328.80 | 319.20 | 327.20 | 327.20 | 145,207 |
| 2026-09-21 | 321.40 | 323.20 | 318.60 | 320.40 | 320.40 | 102,370 |
| 2026-09-18 | 323.40 | 328.80 | 321.00 | 321.00 | 321.00 | 123,560 |
| 2026-09-17 | 317.80 | 324.60 | 317.40 | 324.60 | 324.60 | 61,799 |
| 2026-09-16 | 321.00 | 323.60 | 317.60 | 318.00 | 318.00 | 67,483 |
| 2026-09-15 | 323.20 | 325.80 | 317.40 | 317.40 | 317.40 | 100,030 |
| 2026-09-14 | 319.60 | 326.80 | 319.60 | 325.40 | 325.40 | 66,352 |
| 2026-09-11 | 326.80 | 328.80 | 319.60 | 319.60 | 319.60 | 107,055 |
| 2026-09-10 | 329.00 | 332.40 | 326.60 | 326.80 | 326.80 | 84,349 |
| 2026-09-09 | 332.00 | 333.20 | 327.00 | 330.80 | 330.80 | 85,328 |
| 2026-09-08 | 329.20 | 335.60 | 326.60 | 331.20 | 331.20 | 107,528 |
| 2026-09-07 | 331.00 | 333.40 | 328.20 | 328.60 | 328.60 | 65,248 |
| 2026-09-04 | 345.80 | 350.00 | 334.00 | 334.00 | 334.00 | 137,095 |
| 2026-09-03 | 330.20 | 349.00 | 330.20 | 346.20 | 346.20 | 402,604 |
| 2026-09-02 | 320.20 | 334.80 | 319.40 | 326.20 | 326.20 | 240,742 |
| 2026-09-01 | 318.40 | 324.00 | 314.80 | 320.20 | 320.20 | 124,105 |
| 2026-08-31 | 329.40 | 329.40 | 317.60 | 318.40 | 318.40 | 264,920 |
| 2026-08-28 | 327.80 | 337.60 | 327.20 | 331.00 | 331.00 | 304,957 |
| 2026-08-27 | 325.00 | 329.40 | 317.80 | 325.40 | 325.40 | 198,848 |
| 2026-08-26 | 348.00 | 360.00 | 314.60 | 322.00 | 322.00 | 928,957 |
| 2026-08-25 | 332.40 | 347.80 | 332.40 | 345.00 | 345.00 | 324,337 |
| 2026-08-24 | 332.40 | 337.80 | 329.80 | 329.80 | 329.80 | 157,912 |
| 2026-08-21 | 335.20 | 339.00 | 330.80 | 335.60 | 335.60 | 105,967 |
| 2026-08-20 | 332.00 | 340.80 | 331.80 | 337.20 | 337.20 | 135,597 |
| 2026-08-19 | 322.80 | 332.40 | 322.60 | 331.20 | 331.20 | 161,528 |
| 2026-08-18 | 322.60 | 328.60 | 320.80 | 322.60 | 322.60 | 50,578 |
| 2026-08-17 | 320.80 | 328.00 | 320.80 | 323.00 | 323.00 | 99,569 |
| 2026-08-14 | 326.40 | 327.20 | 318.40 | 319.60 | 319.60 | 111,199 |
| 2026-08-13 | 327.40 | 333.00 | 326.00 | 327.00 | 327.00 | 69,505 |
| 2026-08-12 | 318.40 | 329.40 | 317.80 | 328.00 | 328.00 | 117,317 |
| 2026-08-11 | 320.20 | 324.60 | 316.60 | 319.00 | 319.00 | 72,043 |
| 2026-08-10 | 314.60 | 322.20 | 314.00 | 320.20 | 320.20 | 119,807 |
| 2026-08-07 | 314.00 | 323.20 | 314.00 | 314.40 | 314.40 | 156,296 |
| 2026-08-06 | 309.60 | 316.00 | 308.80 | 311.00 | 311.00 | 58,907 |
| 2026-08-05 | 316.20 | 319.60 | 309.20 | 310.20 | 310.20 | 115,076 |
| 2026-08-04 | 315.40 | 320.00 | 309.60 | 315.20 | 315.20 | 117,498 |
| 2026-08-03 | 324.60 | 325.20 | 308.00 | 313.20 | 313.20 | 207,992 |
| 2026-07-31 | 326.00 | 335.80 | 321.60 | 325.00 | 325.00 | 218,297 |
| 2026-07-30 | 324.00 | 327.60 | 319.80 | 323.00 | 323.00 | 97,925 |
| 2026-07-29 | 322.20 | 331.40 | 305.60 | 324.40 | 324.40 | 261,810 |
| 2026-07-28 | 315.80 | 325.00 | 311.80 | 322.60 | 322.60 | 148,525 |
Page 1 of 3 · 128 trading daysOlder →
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.