BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 167.25 | 173.30 | 166.90 | 170.30 | 169.29 | 6,342 |
| 2024-09-04 | 164.30 | 168.00 | 163.60 | 167.55 | 166.56 | 1,693 |
| 2024-09-03 | 165.40 | 168.40 | 165.40 | 167.75 | 166.76 | 1,800 |
| 2024-09-02 | 167.15 | 169.50 | 161.60 | 164.00 | 163.03 | 6,135 |
| 2024-08-30 | 168.30 | 174.20 | 166.10 | 168.20 | 167.20 | 18,287 |
| 2024-08-29 | 164.90 | 180.50 | 164.90 | 174.30 | 173.27 | 5,415 |
| 2024-08-28 | 158.00 | 163.00 | 157.70 | 161.35 | 160.39 | 2,255 |
| 2024-08-27 | 162.30 | 164.90 | 158.00 | 158.50 | 157.56 | 1,116 |
| 2024-08-23 | 159.25 | 165.75 | 159.00 | 165.75 | 164.77 | 3,162 |
| 2024-08-22 | 157.45 | 169.70 | 147.60 | 159.35 | 158.41 | 5,984 |
| 2024-08-21 | 155.05 | 157.05 | 153.96 | 157.05 | 156.12 | 1,190 |
| 2024-08-20 | 154.00 | 156.80 | 154.00 | 155.45 | 154.53 | 2,173 |
| 2024-08-19 | 153.05 | 154.30 | 151.80 | 153.05 | 152.14 | 3,934 |
| 2024-08-16 | 153.55 | 156.00 | 151.70 | 153.15 | 152.24 | 10,604 |
| 2024-08-15 | 151.55 | 152.60 | 148.80 | 152.50 | 151.60 | 2,852 |
| 2024-08-14 | 153.35 | 156.40 | 150.20 | 150.20 | 149.31 | 5,178 |
| 2024-08-13 | 152.30 | 152.30 | 149.10 | 150.50 | 149.61 | 12,616 |
| 2024-08-12 | 157.08 | 157.08 | 154.00 | 154.30 | 153.39 | 2,270 |
| 2024-08-09 | 161.15 | 162.50 | 157.80 | 158.00 | 157.06 | 4,187 |
| 2024-08-08 | 161.30 | 161.30 | 157.00 | 158.30 | 157.36 | 5,627 |
| 2024-08-07 | 158.00 | 164.40 | 158.00 | 163.85 | 162.88 | 1,836 |
| 2024-08-06 | 152.90 | 156.80 | 150.00 | 156.10 | 155.18 | 1,225 |
| 2024-08-05 | 150.50 | 153.80 | 147.30 | 148.40 | 147.52 | 5,377 |
| 2024-08-02 | 164.00 | 164.00 | 156.80 | 158.20 | 157.26 | 2,861 |
| 2024-08-01 | 160.20 | 169.55 | 159.10 | 169.55 | 168.55 | 3,060 |
| 2024-07-31 | 156.60 | 164.40 | 153.90 | 160.00 | 159.05 | 8,117 |
| 2024-07-30 | 156.90 | 156.90 | 148.20 | 150.90 | 150.01 | 17,624 |
| 2024-07-29 | 151.45 | 164.80 | 143.80 | 157.55 | 156.62 | 17,110 |
| 2024-07-26 | 222.00 | 222.00 | 143.30 | 145.85 | 144.99 | 16,959 |
| 2024-07-25 | 231.29 | 231.29 | 222.20 | 223.50 | 222.18 | 2,584 |
| 2024-07-24 | 232.40 | 234.80 | 232.20 | 232.40 | 231.02 | 1,675 |
| 2024-07-23 | 229.80 | 233.00 | 229.80 | 233.00 | 231.62 | 1,297 |
| 2024-07-22 | 226.70 | 230.20 | 225.40 | 225.40 | 224.07 | 708 |
| 2024-07-19 | 223.10 | 226.80 | 222.00 | 223.10 | 221.78 | 1,490 |
| 2024-07-18 | 228.80 | 234.60 | 228.20 | 232.00 | 230.63 | 1,443 |
| 2024-07-17 | 235.30 | 236.20 | 228.40 | 230.50 | 229.14 | 1,015 |
| 2024-07-16 | 236.20 | 236.60 | 235.00 | 236.20 | 234.80 | 1,311 |
| 2024-07-15 | 237.40 | 238.40 | 232.20 | 232.80 | 231.42 | 1,205 |
| 2024-07-12 | 235.00 | 239.00 | 235.00 | 238.30 | 236.89 | 1,932 |
| 2024-07-11 | 230.50 | 230.50 | 228.40 | 230.50 | 229.14 | 2,727 |
| 2024-07-10 | 223.00 | 230.80 | 223.00 | 226.10 | 224.76 | 2,631 |
| 2024-07-09 | 219.60 | 224.00 | 219.60 | 222.50 | 221.18 | 1,638 |
| 2024-07-08 | 220.00 | 221.60 | 218.60 | 220.00 | 218.70 | 1,413 |
| 2024-07-05 | 222.10 | 222.60 | 219.20 | 222.10 | 220.79 | 2,437 |
| 2024-07-04 | 226.30 | 228.40 | 221.80 | 221.80 | 220.49 | 1,849 |
| 2024-07-03 | 231.30 | 231.40 | 222.00 | 226.90 | 225.56 | 2,445 |
| 2024-07-02 | 234.10 | 235.40 | 230.20 | 234.50 | 233.11 | 2,516 |
| 2024-07-01 | 230.10 | 236.00 | 228.20 | 234.10 | 232.71 | 1,499 |
| 2024-06-28 | 224.60 | 230.80 | 224.60 | 227.10 | 225.76 | 4,567 |
| 2024-06-27 | 222.10 | 225.00 | 219.00 | 222.30 | 220.98 | 1,680 |
| 2024-06-26 | 226.10 | 228.60 | 222.80 | 226.10 | 224.76 | 2,781 |
| 2024-06-25 | 224.80 | 228.20 | 224.80 | 224.80 | 223.47 | 1,320 |
| 2024-06-24 | 217.60 | 227.40 | 217.60 | 225.40 | 224.07 | 2,652 |
| 2024-06-21 | 217.60 | 217.60 | 217.60 | 217.60 | 216.31 | 0 |
| 2024-06-20 | 215.00 | 222.00 | 215.00 | 217.60 | 216.31 | 25,619 |
| 2024-06-19 | 217.20 | 217.20 | 212.40 | 216.80 | 215.52 | 5,888 |
| 2024-06-18 | 224.20 | 224.20 | 213.20 | 216.00 | 214.72 | 2,538 |
| 2024-06-17 | 225.40 | 226.80 | 225.40 | 225.40 | 224.07 | 3,581 |
| 2024-06-14 | 226.00 | 230.00 | 226.00 | 226.90 | 225.56 | 608 |
| 2024-06-13 | 225.40 | 229.40 | 225.40 | 229.40 | 228.04 | 1,589 |
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.