BioArctic AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	305.00	306.60	291.60	292.20	290.47	9,999
2023-09-22	293.40	297.60	292.80	293.60	291.86	15,440
2023-09-21	294.10	297.80	288.80	294.30	292.56	3,414
2023-09-20	296.40	298.20	293.80	294.90	293.15	6,622
2023-09-19	295.50	299.63	294.20	296.40	294.65	5,023
2023-09-18	306.70	308.00	295.80	300.20	298.42	6,302
2023-09-15	315.50	315.60	309.00	315.50	313.63	12,184
2023-09-14	303.00	315.40	303.00	311.70	309.85	10,855
2023-09-13	302.10	304.00	298.40	300.60	298.82	5,204
2023-09-12	306.30	306.70	302.60	306.70	304.88	6,795
2023-09-11	307.50	309.00	304.00	306.50	304.69	3,877
2023-09-08	303.70	309.60	303.60	309.00	307.17	12,978
2023-09-07	309.00	310.00	302.80	304.80	303.00	10,829
2023-09-06	317.00	317.00	310.40	315.50	313.63	16,098
2023-09-05	320.20	320.80	313.60	318.70	316.81	14,278
2023-09-04	312.80	319.00	309.20	318.70	316.81	8,069
2023-09-01	312.80	316.20	305.00	312.80	310.95	11,152
2023-08-31	312.40	312.40	312.40	312.40	310.55	13,190
2023-08-30	315.20	315.20	311.40	311.50	309.66	9,248
2023-08-29	324.00	324.00	319.80	320.00	318.11	2,740
2023-08-28	322.38	329.40	320.40	322.38	320.47	4,128
2023-08-25	313.00	320.00	313.00	316.40	314.53	4,107
2023-08-24	324.80	327.00	317.40	322.30	320.39	4,905
2023-08-23	319.20	326.80	319.20	324.40	322.48	3,808
2023-08-22	305.00	314.40	305.00	313.40	311.54	25,246
2023-08-21	298.40	309.00	298.40	304.40	302.60	7,216
2023-08-18	304.20	306.00	297.00	298.30	296.53	3,867
2023-08-17	317.00	317.00	307.00	309.20	307.37	9,303
2023-08-16	324.00	324.00	319.70	319.70	317.81	6,725
2023-08-15	324.00	330.40	321.60	328.00	326.06	17,569
2023-08-14	324.60	331.60	318.40	324.00	322.08	38,041
2023-08-11	332.20	332.20	328.20	329.80	327.85	7,283
2023-08-10	332.60	332.60	332.60	332.60	330.63	6,710
2023-08-09	313.80	325.00	309.00	320.40	318.50	14,577
2023-08-08	297.40	314.40	297.40	314.10	312.24	23,572
2023-08-07	295.59	301.40	295.59	301.00	299.22	4,444
2023-08-04	294.70	296.40	292.40	294.70	292.96	8,914
2023-08-03	298.10	298.10	294.20	298.10	296.34	10,919
2023-08-02	296.00	302.18	294.80	298.30	296.53	6,057
2023-08-01	302.00	302.00	298.80	301.40	299.62	7,998
2023-07-31	295.40	303.40	295.40	299.70	297.93	7,158
2023-07-28	288.60	294.40	285.60	292.40	290.67	5,164
2023-07-27	288.20	291.60	287.10	287.10	285.40	68,081
2023-07-26	297.40	298.20	285.80	287.50	285.80	21,565
2023-07-25	296.40	302.00	294.00	299.70	297.93	16,862
2023-07-24	299.20	299.20	293.00	296.20	294.45	4,966
2023-07-21	301.80	306.40	298.60	301.80	300.01	24,012
2023-07-20	300.60	305.20	296.40	297.20	295.44	7,339
2023-07-19	299.10	301.20	291.60	299.30	297.53	5,052
2023-07-18	293.00	301.00	293.00	297.60	295.84	4,549
2023-07-17	279.30	286.22	278.40	283.70	282.02	40,275
2023-07-14	281.80	282.63	276.20	276.40	274.76	13,519
2023-07-13	289.00	289.00	278.80	282.50	280.83	9,853
2023-07-12	277.60	294.20	268.20	291.70	289.97	37,503
2023-07-11	300.60	301.80	290.00	294.50	292.76	3,859
2023-07-10	300.60	300.60	293.80	295.30	293.55	9,132
2023-07-07	305.60	306.00	288.00	295.10	293.35	73,426
2023-07-06	298.80	310.00	298.80	304.60	302.80	66,198
2023-07-05	291.30	303.80	290.80	302.30	300.51	27,740
2023-07-04	282.00	299.80	282.00	292.80	291.07	21,921

← NewerPage 14 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.