BioArctic AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	278.90	280.00	273.00	274.10	272.48	5,766
2023-12-15	269.80	281.40	269.80	278.30	276.65	8,202
2023-12-14	270.70	274.80	264.10	265.20	263.63	7,019
2023-12-13	246.50	267.00	246.00	263.50	261.94	7,712
2023-12-12	248.20	249.60	241.80	243.30	241.86	5,674
2023-12-11	262.10	270.60	246.60	246.70	245.24	24,194
2023-12-08	238.50	241.80	233.80	234.10	232.71	5,111
2023-12-07	236.60	239.60	231.00	236.80	235.40	7,898
2023-12-06	241.20	243.60	233.20	238.90	237.49	9,398
2023-12-05	231.30	243.20	230.40	241.60	240.17	16,556
2023-12-04	230.90	237.20	230.60	231.50	230.13	6,324
2023-12-01	231.30	233.00	225.20	229.40	228.04	5,419
2023-11-30	241.40	241.40	232.42	237.20	235.80	8,945
2023-11-29	244.20	245.20	240.60	243.30	241.86	3,783
2023-11-28	242.90	246.40	237.00	243.30	241.86	4,676
2023-11-27	241.40	252.60	241.40	243.70	242.26	1,839
2023-11-24	240.80	242.40	234.80	237.20	235.80	15,756
2023-11-23	235.00	240.60	235.00	240.40	238.98	9,417
2023-11-22	232.20	239.00	232.00	238.30	236.89	12,636
2023-11-21	236.40	239.00	232.20	234.30	232.91	15,474
2023-11-20	227.10	238.20	226.60	235.50	234.11	9,184
2023-11-17	222.30	226.60	218.60	223.10	221.78	6,978
2023-11-16	222.00	226.10	222.00	226.10	224.76	10,404
2023-11-15	226.30	234.00	222.00	222.10	220.79	28,358
2023-11-14	214.80	226.20	214.80	225.60	224.26	21,945
2023-11-13	213.60	222.01	209.80	216.20	214.92	25,804
2023-11-10	213.40	217.01	209.20	216.60	215.32	10,136
2023-11-09	216.20	229.00	213.40	213.40	212.14	60,607
2023-11-08	209.55	230.20	208.80	211.30	210.05	54,078
2023-11-07	219.00	219.00	198.90	218.50	217.21	28,697
2023-11-06	224.00	228.00	221.80	227.70	226.35	9,031
2023-11-03	221.20	225.00	221.20	222.10	220.79	3,096
2023-11-02	222.70	229.00	220.60	222.10	220.79	2,613
2023-11-01	223.40	223.40	218.80	219.30	218.00	2,789
2023-10-31	222.70	232.20	221.80	226.50	225.16	23,333
2023-10-30	217.80	222.81	217.80	221.40	220.09	9,314
2023-10-27	230.20	230.20	214.10	214.10	212.83	11,090
2023-10-26	238.10	238.40	232.00	233.40	232.02	87,947
2023-10-25	246.50	247.00	236.20	237.40	235.99	8,168
2023-10-24	242.40	248.60	242.40	244.60	243.15	5,558
2023-10-23	249.20	253.00	236.40	240.00	238.58	6,997
2023-10-20	245.20	251.80	244.00	249.80	248.32	8,557
2023-10-19	247.70	248.65	244.18	248.20	246.73	4,854
2023-10-18	252.60	252.60	245.80	248.20	246.73	9,859
2023-10-17	254.10	258.80	250.10	250.10	248.62	5,380
2023-10-16	248.00	255.80	248.00	251.30	249.81	6,308
2023-10-13	258.30	260.00	247.80	248.20	246.73	10,672
2023-10-12	271.40	271.40	262.38	267.70	266.12	3,542
2023-10-11	279.70	281.09	270.00	274.10	272.48	8,370
2023-10-10	275.80	281.01	275.80	276.60	274.96	10,355
2023-10-09	275.30	279.00	269.00	274.30	272.68	12,922
2023-10-06	276.00	280.80	275.00	276.80	275.16	9,618
2023-10-05	273.60	280.80	273.60	277.00	275.36	18,278
2023-10-04	278.50	279.20	264.60	272.00	270.39	28,433
2023-10-03	284.60	286.60	279.22	279.30	277.65	5,549
2023-10-02	284.60	286.60	280.40	282.70	281.03	4,239
2023-09-29	280.80	285.80	280.80	282.50	280.83	8,632
2023-09-28	277.40	281.60	276.40	277.40	275.76	14,161
2023-09-27	278.50	280.40	276.80	278.50	276.85	11,799
2023-09-26	291.70	292.60	278.18	280.40	278.74	7,914

← NewerPage 13 of 22 · 1,270 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.