BioArctic AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	298.90	321.42	298.90	298.90	298.90	3
2026-10-21	299.10	321.42	299.10	299.10	299.10	3
2026-10-20	300.80	321.42	300.80	300.80	300.80	3
2026-10-19	288.60	321.42	288.60	288.60	288.60	0
2026-10-16	292.40	321.42	287.30	287.30	287.30	2
2026-10-15	293.00	294.20	286.90	293.40	293.40	1,607
2026-10-14	287.10	294.60	285.80	294.40	294.40	2,466
2026-10-13	298.70	298.70	286.40	286.40	286.40	2,823
2026-10-12	296.80	299.00	295.20	297.20	297.20	1,029
2026-10-09	295.00	297.00	295.00	296.60	296.60	858
2026-10-08	293.40	293.40	288.60	293.00	293.00	6,176
2026-10-07	299.30	300.60	292.94	293.60	293.60	3,147
2026-10-06	304.00	307.40	297.80	302.80	302.80	1,788
2026-10-05	306.30	308.40	302.20	302.20	302.20	149,407
2026-10-02	306.10	307.80	304.60	306.10	306.10	2,835
2026-10-01	312.00	312.00	305.00	306.10	306.10	1,223
2026-09-30	306.50	312.30	305.40	312.20	312.20	903
2026-09-29	311.30	313.60	305.60	305.60	305.60	736
2026-09-28	314.70	315.80	309.00	310.40	310.40	1,134
2026-09-25	319.50	319.50	314.00	319.50	319.50	696
2026-09-24	321.40	322.00	315.80	321.60	321.60	879
2026-09-23	328.00	329.40	323.20	328.00	328.00	441
2026-09-22	321.40	328.20	321.20	328.20	328.20	1,423
2026-09-21	322.00	322.00	320.50	321.20	321.20	521
2026-09-18	324.00	328.00	322.40	324.00	324.00	1,358
2026-09-17	318.70	324.60	317.70	318.70	318.70	698
2026-09-16	322.10	323.40	317.90	322.10	322.10	1,122
2026-09-15	322.90	325.40	317.40	317.40	317.40	7,560
2026-09-14	321.00	326.80	321.00	325.40	325.40	847
2026-09-11	327.70	329.00	319.60	321.60	321.60	1,141
2026-09-10	329.20	331.90	326.60	329.20	329.20	2,262
2026-09-09	332.00	332.80	327.20	332.00	332.00	2,648
2026-09-08	329.60	334.80	328.00	332.05	332.05	1,401
2026-09-07	331.50	332.40	329.10	330.96	330.96	5,028
2026-09-04	343.00	343.00	336.60	338.90	338.90	1,391
2026-09-03	332.60	347.90	332.60	344.60	344.60	9,617
2026-09-02	319.10	333.40	318.60	327.30	327.30	26,101
2026-09-01	318.90	322.40	316.00	320.80	320.80	1,124
2026-08-28	332.20	336.40	332.20	334.30	334.30	5,139
2026-08-27	325.00	327.60	323.20	324.60	324.60	2,078
2026-08-26	351.70	352.00	317.80	319.36	319.36	34,115
2026-08-25	333.80	345.20	333.80	344.80	344.80	48,369
2026-08-24	331.30	332.50	330.50	331.61	331.61	2,507
2026-08-21	336.20	338.50	331.40	336.20	336.20	2,721
2026-08-20	333.80	339.00	333.80	338.90	338.90	13,374
2026-08-19	324.80	332.80	324.80	331.10	331.10	4,143
2026-08-18	322.30	325.60	321.50	322.38	322.38	649
2026-08-17	320.80	326.60	320.20	324.89	324.89	1,459
2026-08-14	326.50	327.00	318.90	318.90	318.90	1,556
2026-08-13	326.20	332.20	326.20	332.20	332.20	2,056
2026-08-12	319.60	327.40	319.60	324.00	324.00	214
2026-08-11	319.10	323.00	317.40	320.07	320.07	1,736
2026-08-10	316.80	322.00	314.60	319.73	319.73	1,607
2026-08-07	315.10	320.40	315.10	319.10	319.10	742
2026-08-06	310.00	315.70	310.00	315.70	315.70	2,878
2026-08-05	317.60	319.20	310.20	312.60	312.60	2,668
2026-08-04	315.50	319.00	311.00	315.46	315.46	3,111
2026-08-03	324.00	326.00	309.60	314.56	314.56	948
2026-07-31	326.50	333.43	323.60	325.60	325.60	3,098
2026-07-30	324.00	327.00	321.00	324.00	324.00	1,055

Page 1 of 2 · 65 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.