BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 232.20 | 232.20 | 226.00 | 228.80 | 227.45 | 9,254 |
| 2024-03-13 | 241.00 | 241.80 | 231.80 | 234.90 | 233.51 | 24,085 |
| 2024-03-12 | 240.80 | 244.80 | 239.00 | 240.60 | 239.18 | 19,851 |
| 2024-03-11 | 235.10 | 242.80 | 230.80 | 242.50 | 241.06 | 8,634 |
| 2024-03-08 | 225.60 | 243.00 | 225.60 | 234.70 | 233.31 | 43,641 |
| 2024-03-07 | 222.30 | 228.00 | 214.00 | 221.80 | 220.49 | 9,538 |
| 2024-03-06 | 209.75 | 218.69 | 209.61 | 215.30 | 214.03 | 7,493 |
| 2024-03-05 | 213.40 | 218.80 | 210.81 | 213.20 | 211.94 | 6,558 |
| 2024-03-04 | 218.00 | 218.00 | 213.01 | 213.20 | 211.94 | 6,436 |
| 2024-03-01 | 216.80 | 220.20 | 215.60 | 218.30 | 217.01 | 6,758 |
| 2024-02-29 | 221.40 | 226.20 | 214.30 | 214.30 | 213.03 | 10,153 |
| 2024-02-28 | 220.20 | 223.20 | 219.60 | 221.80 | 220.49 | 2,062 |
| 2024-02-27 | 220.20 | 220.20 | 216.40 | 220.20 | 218.90 | 4,767 |
| 2024-02-26 | 218.50 | 221.00 | 216.00 | 218.50 | 217.21 | 3,528 |
| 2024-02-23 | 220.80 | 221.00 | 215.60 | 216.80 | 215.52 | 3,506 |
| 2024-02-22 | 222.20 | 222.20 | 214.80 | 218.30 | 217.01 | 10,740 |
| 2024-02-21 | 232.20 | 232.20 | 220.61 | 224.20 | 222.87 | 3,846 |
| 2024-02-20 | 224.80 | 233.60 | 224.80 | 233.40 | 232.02 | 4,523 |
| 2024-02-19 | 224.20 | 226.60 | 223.20 | 224.20 | 222.87 | 10,932 |
| 2024-02-16 | 228.40 | 230.00 | 223.61 | 224.00 | 222.67 | 1,711 |
| 2024-02-15 | 219.10 | 228.80 | 214.40 | 228.80 | 227.45 | 42,584 |
| 2024-02-14 | 197.40 | 221.80 | 197.00 | 216.00 | 214.72 | 24,943 |
| 2024-02-13 | 209.35 | 214.00 | 200.81 | 203.65 | 202.44 | 31,824 |
| 2024-02-12 | 206.20 | 212.00 | 206.20 | 209.35 | 208.11 | 7,253 |
| 2024-02-09 | 210.80 | 210.80 | 205.40 | 206.50 | 205.28 | 29,854 |
| 2024-02-08 | 212.40 | 214.80 | 207.00 | 211.30 | 210.05 | 8,356 |
| 2024-02-07 | 212.20 | 213.60 | 209.00 | 212.00 | 210.74 | 7,960 |
| 2024-02-06 | 210.80 | 222.00 | 210.80 | 214.10 | 212.83 | 36,598 |
| 2024-02-05 | 213.40 | 216.00 | 207.60 | 212.00 | 210.74 | 11,208 |
| 2024-02-02 | 218.70 | 219.40 | 211.00 | 214.10 | 212.83 | 10,107 |
| 2024-02-01 | 221.60 | 222.40 | 212.60 | 216.00 | 214.72 | 18,478 |
| 2024-01-31 | 229.00 | 238.60 | 225.40 | 230.30 | 228.94 | 5,373 |
| 2024-01-30 | 229.00 | 235.60 | 228.93 | 231.30 | 229.93 | 1,379 |
| 2024-01-29 | 224.40 | 231.50 | 221.40 | 231.50 | 230.13 | 15,643 |
| 2024-01-26 | 227.70 | 231.20 | 224.80 | 228.20 | 226.85 | 10,751 |
| 2024-01-25 | 229.15 | 229.15 | 223.60 | 228.00 | 226.65 | 4,033 |
| 2024-01-24 | 242.10 | 243.00 | 230.22 | 232.00 | 230.63 | 17,029 |
| 2024-01-23 | 235.80 | 241.80 | 235.80 | 239.10 | 237.68 | 3,124 |
| 2024-01-22 | 233.20 | 235.00 | 226.00 | 234.70 | 233.31 | 6,116 |
| 2024-01-19 | 233.80 | 233.80 | 227.60 | 231.70 | 230.33 | 6,093 |
| 2024-01-18 | 244.00 | 244.00 | 232.80 | 233.80 | 232.42 | 26,626 |
| 2024-01-17 | 246.69 | 246.69 | 240.00 | 242.50 | 241.06 | 7,286 |
| 2024-01-16 | 242.70 | 251.00 | 240.20 | 246.90 | 245.44 | 4,939 |
| 2024-01-15 | 252.40 | 252.40 | 243.31 | 244.00 | 242.56 | 4,000 |
| 2024-01-12 | 250.20 | 254.80 | 250.20 | 252.00 | 250.51 | 6,613 |
| 2024-01-11 | 271.60 | 271.60 | 246.22 | 250.70 | 249.22 | 16,868 |
| 2024-01-10 | 276.00 | 278.00 | 270.20 | 276.20 | 274.56 | 17,850 |
| 2024-01-09 | 266.70 | 287.00 | 266.20 | 280.40 | 278.74 | 35,235 |
| 2024-01-08 | 260.80 | 265.40 | 260.60 | 265.40 | 263.83 | 7,868 |
| 2024-01-05 | 264.00 | 264.20 | 260.00 | 263.50 | 261.94 | 1,543 |
| 2024-01-04 | 258.50 | 264.60 | 257.20 | 263.50 | 261.94 | 2,015 |
| 2024-01-03 | 268.40 | 269.20 | 258.20 | 258.30 | 256.77 | 10,723 |
| 2024-01-02 | 267.50 | 271.20 | 263.20 | 267.50 | 265.92 | 9,370 |
| 2023-12-29 | 277.20 | 277.60 | 267.78 | 271.70 | 270.09 | 6,638 |
| 2023-12-28 | 274.50 | 276.02 | 273.20 | 275.10 | 273.47 | 3,355 |
| 2023-12-27 | 271.80 | 276.80 | 271.80 | 273.20 | 271.58 | 1,651 |
| 2023-12-22 | 260.40 | 272.20 | 257.20 | 266.10 | 264.52 | 7,598 |
| 2023-12-21 | 256.60 | 261.80 | 254.00 | 261.80 | 260.25 | 8,452 |
| 2023-12-20 | 266.10 | 266.20 | 255.00 | 260.00 | 258.46 | 8,509 |
| 2023-12-19 | 274.10 | 278.00 | 266.00 | 269.00 | 267.41 | 4,845 |
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.