BioArctic AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	280.00	282.00	275.60	278.70	277.05	6,012
2023-06-30	279.30	282.40	274.80	278.50	276.85	5,710
2023-06-29	278.10	281.00	275.40	278.10	276.45	14,066
2023-06-28	281.80	286.00	276.60	276.60	274.96	5,594
2023-06-27	286.90	287.60	278.00	281.60	279.93	8,499
2023-06-26	321.00	322.00	287.00	290.90	289.18	34,807
2023-06-23	325.20	325.20	325.20	325.20	323.27	0
2023-06-22	319.30	325.40	318.00	325.20	323.27	10,283
2023-06-21	321.40	326.20	320.00	321.40	319.50	4,991
2023-06-20	324.20	330.20	322.40	323.50	321.58	9,839
2023-06-19	337.60	338.80	321.20	324.20	322.28	14,400
2023-06-16	335.10	348.40	333.20	347.70	345.64	108,965
2023-06-15	340.60	340.60	328.40	332.20	330.23	6,651
2023-06-14	335.30	350.60	331.20	344.00	341.96	8,312
2023-06-13	379.10	379.60	330.60	344.40	342.36	41,211
2023-06-12	390.90	391.00	354.00	374.10	371.89	33,228
2023-06-09	337.80	356.40	335.00	356.40	354.29	19,864
2023-06-08	330.90	347.40	327.60	334.10	332.12	12,509
2023-06-07	318.90	327.80	297.40	320.80	318.90	13,410
2023-06-06	321.40	321.40	321.40	321.40	319.50	0
2023-06-05	333.20	333.20	317.20	321.40	319.50	5,641
2023-06-02	326.30	331.60	322.20	326.70	324.77	13,658
2023-06-01	320.20	328.00	317.60	324.40	322.48	11,227
2023-05-31	305.40	319.20	305.00	316.60	314.73	57,083
2023-05-30	314.20	314.20	305.80	309.40	307.57	6,528
2023-05-26	323.10	326.40	314.40	316.20	314.33	17,969
2023-05-25	327.50	334.20	322.00	327.50	325.56	11,782
2023-05-24	324.20	327.60	320.00	324.20	322.28	6,349
2023-05-23	315.80	326.60	315.80	320.80	318.90	10,710
2023-05-22	312.80	317.00	311.40	312.80	310.95	12,222
2023-05-19	312.00	312.40	300.40	312.40	310.55	6,266
2023-05-18	303.70	303.70	303.70	303.70	301.90	0
2023-05-17	308.80	314.60	303.70	303.70	301.90	4,158
2023-05-16	304.20	319.80	303.70	303.70	301.90	25,600
2023-05-15	307.10	315.20	304.00	305.60	303.79	14,413
2023-05-12	303.50	305.80	296.40	304.40	302.60	13,981
2023-05-11	289.80	302.80	289.80	300.20	298.42	13,837
2023-05-10	280.40	293.00	274.40	288.00	286.29	18,007
2023-05-09	282.50	282.50	275.20	282.50	280.83	6,540
2023-05-05	279.10	286.40	272.80	284.60	282.92	23,217
2023-05-04	266.70	278.80	265.60	277.60	275.96	22,317
2023-05-03	274.10	275.40	234.60	267.70	266.12	63,962
2023-05-02	264.40	276.00	264.20	275.30	273.67	16,610
2023-04-28	254.90	268.00	250.00	265.20	263.63	24,453
2023-04-27	240.40	256.00	239.40	254.50	252.99	38,037
2023-04-26	234.90	235.40	231.00	234.30	232.91	6,278
2023-04-25	235.70	239.40	233.60	235.70	234.30	4,865
2023-04-24	239.30	239.80	233.40	233.40	232.02	9,461
2023-04-21	236.20	240.20	235.80	236.80	235.40	9,106
2023-04-20	235.50	236.80	233.80	234.70	233.31	7,020
2023-04-19	238.10	239.40	230.00	233.80	232.42	12,963
2023-04-18	239.70	240.40	235.60	240.20	238.78	18,722
2023-04-17	239.50	240.20	238.60	240.00	238.58	8,065
2023-04-14	241.02	241.02	232.80	239.50	238.08	11,489
2023-04-13	239.30	241.80	237.00	240.00	238.58	56,755
2023-04-12	248.80	250.00	236.40	239.50	238.08	28,106
2023-04-11	249.20	250.60	244.60	249.80	248.32	11,961
2023-04-06	242.10	249.00	241.40	243.50	242.06	5,285
2023-04-05	244.00	245.40	240.60	243.50	242.06	11,365
2023-04-04	242.90	247.40	241.00	242.90	241.46	8,958

← NewerPage 15 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.