BioArctic AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	347.30	350.00	295.00	302.10	300.31	35,648
2023-01-06	289.20	289.20	289.20	289.20	287.49	0
2023-01-05	288.40	289.20	268.60	289.20	287.49	17,290
2023-01-04	294.10	295.60	287.40	289.20	287.49	32,612
2023-01-03	292.00	294.00	286.00	292.40	290.67	24,178
2022-12-30	279.70	284.20	272.00	278.90	277.25	18,019
2022-12-29	271.10	281.60	270.60	276.40	274.76	6,793
2022-12-28	274.10	274.10	269.80	274.10	272.48	17,880
2022-12-23	272.40	282.60	272.20	279.30	277.65	29,876
2022-12-22	298.50	306.60	257.20	271.50	269.89	35,870
2022-12-21	303.50	307.80	297.20	298.30	296.53	13,034
2022-12-20	299.30	303.23	296.40	299.50	297.73	5,663
2022-12-19	300.60	303.00	294.60	300.60	298.82	4,110
2022-12-16	303.00	303.00	296.11	299.70	297.93	14,166
2022-12-15	304.00	311.00	304.00	308.60	306.77	3,094
2022-12-14	297.20	309.40	295.00	308.20	306.38	11,283
2022-12-13	309.80	310.40	288.80	296.80	295.04	45,029
2022-12-12	299.60	312.00	299.60	303.70	301.90	34,026
2022-12-09	299.30	305.00	297.20	300.20	298.42	151,419
2022-12-08	305.60	308.40	298.20	302.50	300.71	105,863
2022-12-07	303.10	315.40	302.20	308.00	306.18	6,137
2022-12-06	309.20	313.80	300.03	303.70	301.90	5,418
2022-12-05	299.30	314.60	293.20	311.30	309.46	29,062
2022-12-02	290.10	298.00	286.80	295.30	293.55	26,206
2022-12-01	303.50	306.00	281.20	289.80	288.08	37,582
2022-11-30	302.30	312.00	293.40	303.50	301.70	236,599
2022-11-29	276.60	279.20	262.80	278.50	276.85	18,970
2022-11-28	313.40	317.80	249.00	288.60	286.89	71,359
2022-11-25	318.90	334.20	312.20	329.00	327.05	22,595
2022-11-24	306.50	311.70	306.40	311.70	309.85	9,208
2022-11-23	293.60	307.20	291.92	305.60	303.79	16,745
2022-11-22	293.60	293.60	285.00	289.20	287.49	5,822
2022-11-21	293.00	299.40	292.00	293.60	291.86	11,114
2022-11-18	303.30	305.60	291.00	298.10	296.34	19,293
2022-11-17	302.10	307.80	295.40	301.60	299.81	18,616
2022-11-16	297.00	301.00	292.80	297.60	295.84	19,230
2022-11-15	273.00	299.20	267.80	293.80	292.06	47,226
2022-11-14	274.50	325.00	270.60	272.60	270.99	45,406
2022-11-11	257.80	269.20	257.80	262.30	260.75	16,892
2022-11-10	251.10	257.20	249.00	254.90	253.39	5,225
2022-11-09	244.40	253.00	243.00	250.50	249.02	10,834
2022-11-08	247.50	248.00	239.00	243.50	242.06	17,337
2022-11-07	245.60	245.60	236.20	242.10	240.67	28,745
2022-11-04	236.40	252.13	233.80	233.80	232.42	5,573
2022-11-03	230.70	235.67	226.60	233.80	232.42	102,383
2022-11-02	231.70	234.40	229.00	229.00	227.64	4,511
2022-11-01	233.60	233.60	231.30	231.30	229.93	4,991
2022-10-31	232.00	234.40	225.00	228.20	226.85	19,965
2022-10-28	235.60	235.60	212.00	229.40	228.04	28,152
2022-10-27	242.50	244.60	237.20	237.80	236.39	13,129
2022-10-26	244.60	253.40	238.29	244.80	243.35	55,931
2022-10-25	256.60	272.60	255.60	265.00	263.43	18,053
2022-10-24	253.00	257.60	243.60	250.70	249.22	8,176
2022-10-21	244.00	254.00	242.80	253.60	252.10	11,117
2022-10-20	243.30	252.00	228.40	251.50	250.01	10,747
2022-10-19	263.01	263.01	238.60	239.70	238.28	10,433
2022-10-18	266.10	267.40	262.20	265.80	264.23	11,371
2022-10-17	269.60	269.60	261.20	262.30	260.75	13,816
2022-10-14	266.80	278.00	266.80	268.80	267.21	5,923
2022-10-13	267.50	268.60	255.00	261.80	260.25	9,270

← NewerPage 17 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.