BioArctic AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	250.90	251.40	236.60	242.70	241.26	16,299
2023-03-31	250.10	256.40	249.80	249.80	248.32	5,934
2023-03-30	249.60	249.60	243.40	249.40	247.92	15,510
2023-03-29	246.10	249.40	245.20	245.40	243.95	15,378
2023-03-28	248.40	249.20	244.20	248.80	247.33	14,326
2023-03-27	243.38	250.60	243.38	246.90	245.44	14,868
2023-03-24	245.00	245.00	240.40	240.40	238.98	20,732
2023-03-23	239.40	247.10	239.40	247.10	245.64	8,382
2023-03-22	241.00	242.00	239.08	240.60	239.18	5,607
2023-03-21	238.90	245.20	238.60	241.60	240.17	24,098
2023-03-20	244.40	246.60	237.00	239.10	237.68	35,959
2023-03-17	256.60	264.80	249.20	252.80	251.30	96,545
2023-03-16	257.20	261.60	251.00	255.30	253.79	52,489
2023-03-15	263.10	264.40	249.40	263.10	261.54	27,664
2023-03-14	258.10	268.80	258.00	268.40	266.81	26,887
2023-03-13	259.10	261.20	250.00	258.90	257.37	31,042
2023-03-10	259.30	261.40	256.40	261.40	259.85	11,493
2023-03-09	266.10	267.80	259.60	261.20	259.65	37,093
2023-03-08	268.40	268.40	262.00	263.50	261.94	35,516
2023-03-07	268.80	279.00	266.40	268.60	267.01	53,308
2023-03-06	280.20	280.20	268.20	273.00	271.38	20,188
2023-03-03	284.20	285.00	278.97	283.10	281.42	9,958
2023-03-02	295.70	296.60	281.00	282.70	281.03	9,122
2023-03-01	290.60	298.80	290.60	294.30	292.56	16,750
2023-02-28	288.00	288.40	278.60	288.00	286.29	10,902
2023-02-27	276.60	285.80	276.20	282.10	280.43	7,157
2023-02-24	280.20	283.00	273.60	281.20	279.54	10,875
2023-02-23	280.40	283.40	278.20	280.40	278.74	37,530
2023-02-22	279.70	281.40	276.40	276.40	274.76	58,443
2023-02-21	281.60	289.40	281.60	285.80	284.11	60,845
2023-02-20	278.70	286.40	278.60	281.80	280.13	12,348
2023-02-17	272.00	278.20	264.80	273.60	271.98	107,256
2023-02-16	281.40	283.20	268.60	268.60	267.01	12,179
2023-02-15	290.10	291.00	279.40	283.30	281.62	9,308
2023-02-14	291.50	293.87	287.00	293.20	291.46	5,663
2023-02-13	288.20	293.20	285.60	293.00	291.27	11,313
2023-02-10	290.50	291.20	284.80	289.60	287.89	16,049
2023-02-09	292.60	296.60	287.00	296.60	294.84	7,275
2023-02-08	295.50	296.00	288.20	289.60	287.89	14,632
2023-02-07	307.50	319.80	293.00	296.60	294.84	15,887
2023-02-06	295.50	306.40	288.20	303.10	301.31	28,805
2023-02-03	294.50	298.00	288.80	294.70	292.96	30,405
2023-02-02	311.20	311.20	297.80	300.60	298.82	27,193
2023-02-01	312.00	314.80	310.20	310.30	308.46	22,742
2023-01-31	315.30	315.40	306.00	311.30	309.46	37,983
2023-01-30	320.00	320.00	309.00	315.30	313.43	9,967
2023-01-27	316.40	320.60	313.00	318.90	317.01	17,698
2023-01-26	308.60	315.40	306.40	310.30	308.46	5,611
2023-01-25	309.20	309.20	303.80	308.60	306.77	1,202
2023-01-24	317.80	319.00	308.60	310.70	308.86	16,032
2023-01-23	334.50	338.00	313.60	320.60	318.70	7,726
2023-01-20	336.20	336.20	330.80	333.60	331.62	12,675
2023-01-19	332.60	338.60	331.00	337.20	335.20	35,406
2023-01-18	339.50	339.80	332.20	333.60	331.62	20,827
2023-01-17	325.00	339.20	325.00	331.50	329.54	34,744
2023-01-16	317.00	327.80	313.40	326.10	324.17	11,011
2023-01-13	317.40	329.20	312.60	317.00	315.12	19,794
2023-01-12	307.50	316.80	303.20	316.20	314.33	29,236
2023-01-11	303.30	307.40	299.60	305.40	303.59	49,188
2023-01-10	297.80	303.10	289.40	303.10	301.31	22,014

← NewerPage 16 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.