BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 219.50 | 225.80 | 219.20 | 223.50 | 222.18 | 2,468 |
| 2024-06-11 | 223.20 | 223.20 | 217.80 | 220.00 | 218.70 | 2,102 |
| 2024-06-10 | 237.00 | 237.20 | 227.20 | 231.50 | 230.13 | 3,501 |
| 2024-06-07 | 242.50 | 247.80 | 236.40 | 237.20 | 235.80 | 2,677 |
| 2024-06-06 | 239.30 | 239.30 | 239.30 | 239.30 | 237.88 | 0 |
| 2024-06-05 | 244.00 | 246.40 | 239.30 | 239.30 | 237.88 | 1,092 |
| 2024-06-04 | 248.00 | 248.20 | 242.80 | 243.30 | 241.86 | 1,611 |
| 2024-06-03 | 239.10 | 247.60 | 238.00 | 244.00 | 242.56 | 2,610 |
| 2024-05-31 | 226.50 | 242.60 | 223.60 | 241.40 | 239.97 | 5,409 |
| 2024-05-30 | 222.20 | 226.40 | 222.20 | 225.80 | 224.46 | 7,928 |
| 2024-05-29 | 231.30 | 232.80 | 220.80 | 222.10 | 220.79 | 3,022 |
| 2024-05-28 | 230.60 | 236.00 | 230.60 | 235.50 | 234.11 | 4,385 |
| 2024-05-24 | 231.30 | 238.40 | 229.40 | 236.80 | 235.40 | 4,050 |
| 2024-05-23 | 234.10 | 237.40 | 232.20 | 234.10 | 232.71 | 3,513 |
| 2024-05-22 | 221.40 | 225.60 | 221.40 | 221.40 | 220.09 | 5,217 |
| 2024-05-21 | 236.00 | 236.40 | 222.20 | 223.30 | 221.98 | 4,621 |
| 2024-05-20 | 232.00 | 240.40 | 232.00 | 238.30 | 236.89 | 8,677 |
| 2024-05-17 | 229.80 | 235.60 | 229.80 | 232.60 | 231.22 | 2,205 |
| 2024-05-16 | 240.40 | 241.40 | 231.30 | 231.30 | 229.93 | 4,405 |
| 2024-05-15 | 221.60 | 239.00 | 220.00 | 238.30 | 236.89 | 7,414 |
| 2024-05-14 | 204.45 | 210.60 | 204.40 | 208.85 | 207.61 | 2,177 |
| 2024-05-13 | 202.50 | 204.00 | 200.00 | 201.00 | 199.81 | 1,190 |
| 2024-05-10 | 197.20 | 205.00 | 197.20 | 203.25 | 202.05 | 2,292 |
| 2024-05-09 | 200.85 | 200.85 | 200.85 | 200.85 | 199.66 | 0 |
| 2024-05-08 | 199.70 | 200.85 | 195.50 | 200.85 | 199.66 | 1,053 |
| 2024-05-07 | 193.15 | 201.80 | 190.50 | 200.85 | 199.66 | 1,411 |
| 2024-05-03 | 194.75 | 196.40 | 193.50 | 194.10 | 192.95 | 2,080 |
| 2024-05-02 | 196.00 | 196.90 | 193.50 | 195.05 | 193.90 | 3,347 |
| 2024-05-01 | 197.80 | 197.80 | 197.80 | 197.80 | 196.63 | 0 |
| 2024-04-30 | 197.55 | 198.80 | 194.30 | 197.80 | 196.63 | 1,983 |
| 2024-04-29 | 197.80 | 199.00 | 197.50 | 197.80 | 196.63 | 1,410 |
| 2024-04-26 | 194.60 | 198.00 | 194.60 | 197.00 | 195.83 | 10,326 |
| 2024-04-25 | 197.00 | 197.60 | 192.60 | 193.35 | 192.21 | 3,574 |
| 2024-04-24 | 188.30 | 195.50 | 185.70 | 193.60 | 192.45 | 8,150 |
| 2024-04-23 | 188.30 | 194.90 | 188.30 | 188.30 | 187.19 | 13,405 |
| 2024-04-22 | 200.00 | 206.00 | 176.90 | 183.05 | 181.97 | 30,288 |
| 2024-04-19 | 190.50 | 197.90 | 189.70 | 197.80 | 196.63 | 2,145 |
| 2024-04-18 | 197.95 | 198.70 | 189.90 | 193.40 | 192.25 | 7,966 |
| 2024-04-17 | 202.60 | 202.60 | 194.50 | 196.45 | 195.29 | 5,204 |
| 2024-04-16 | 199.65 | 204.60 | 199.30 | 203.30 | 202.10 | 10,598 |
| 2024-04-15 | 214.62 | 214.62 | 202.41 | 202.70 | 201.50 | 16,935 |
| 2024-04-12 | 203.30 | 235.20 | 203.00 | 215.30 | 214.03 | 56,459 |
| 2024-04-11 | 204.45 | 206.20 | 196.30 | 197.55 | 196.38 | 12,376 |
| 2024-04-10 | 207.25 | 208.00 | 205.04 | 207.05 | 205.82 | 8,830 |
| 2024-04-09 | 207.45 | 208.40 | 204.00 | 207.30 | 206.07 | 4,293 |
| 2024-04-08 | 206.75 | 209.40 | 206.75 | 206.75 | 205.53 | 1,944 |
| 2024-04-05 | 206.55 | 208.00 | 201.80 | 204.85 | 203.64 | 6,394 |
| 2024-04-04 | 206.15 | 210.42 | 204.20 | 208.60 | 207.36 | 4,772 |
| 2024-04-03 | 202.75 | 206.55 | 202.00 | 206.55 | 205.33 | 4,973 |
| 2024-04-02 | 213.00 | 213.00 | 201.80 | 205.15 | 203.94 | 6,704 |
| 2024-03-28 | 216.00 | 218.10 | 211.60 | 218.10 | 216.81 | 18,506 |
| 2024-03-27 | 218.10 | 221.00 | 214.40 | 218.10 | 216.81 | 22,798 |
| 2024-03-26 | 214.50 | 219.20 | 212.20 | 218.90 | 217.60 | 8,378 |
| 2024-03-25 | 213.40 | 217.60 | 210.20 | 217.60 | 216.31 | 7,573 |
| 2024-03-22 | 232.20 | 237.60 | 212.57 | 215.70 | 214.42 | 9,260 |
| 2024-03-21 | 229.40 | 236.09 | 228.00 | 233.40 | 232.02 | 3,081 |
| 2024-03-20 | 224.40 | 228.41 | 220.60 | 227.30 | 225.95 | 5,029 |
| 2024-03-19 | 218.30 | 224.81 | 217.60 | 220.40 | 219.10 | 10,039 |
| 2024-03-18 | 218.30 | 219.10 | 216.00 | 216.40 | 215.12 | 2,371 |
| 2024-03-15 | 226.00 | 226.00 | 218.40 | 220.20 | 218.90 | 6,546 |
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.