BioArctic AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	273.40	283.20	267.60	268.00	266.41	6,118
2022-10-11	265.40	273.60	265.20	269.00	267.41	9,936
2022-10-10	264.40	271.40	264.40	268.40	266.81	18,272
2022-10-07	269.00	272.80	265.00	265.00	263.43	2,797
2022-10-06	260.80	269.40	260.80	264.20	262.64	25,420
2022-10-05	277.40	277.40	251.60	257.00	255.48	11,050
2022-10-04	280.80	289.60	275.40	277.20	275.56	15,216
2022-10-03	269.40	286.60	269.20	273.40	271.78	13,455
2022-09-30	310.90	323.40	267.60	275.30	273.67	117,840
2022-09-29	269.20	336.20	265.40	316.00	314.13	178,039
2022-09-28	248.80	253.40	199.70	250.50	249.02	103,818
2022-09-27	90.150	92.550	87.750	91.450	90.909	2,689
2022-09-26	87.625	89.800	86.300	88.925	88.399	5,781
2022-09-23	87.250	89.500	85.600	88.150	87.628	4,244
2022-09-22	86.100	88.500	86.100	87.150	86.634	11,431
2022-09-21	88.250	88.750	82.600	88.400	87.877	9,989
2022-09-20	101.73	103.60	86.750	88.050	87.529	40,678
2022-09-16	106.60	108.30	105.20	106.50	105.87	12,128
2022-09-15	102.60	108.60	102.60	108.60	107.96	12,554
2022-09-14	96.450	101.60	96.450	100.00	99.408	9,906
2022-09-13	93.925	96.650	93.000	96.125	95.556	5,499
2022-09-12	99.550	99.550	93.950	94.350	93.791	4,813
2022-09-09	101.08	101.30	99.600	100.68	100.08	1,911
2022-09-08	101.20	101.20	97.500	99.375	98.787	13,870
2022-09-07	99.050	101.30	98.100	98.700	98.116	6,691
2022-09-06	97.150	97.950	94.600	96.325	95.755	4,703
2022-09-05	93.725	94.350	93.725	93.725	93.170	1,751
2022-09-02	93.625	95.600	92.700	94.675	94.115	3,014
2022-09-01	94.650	94.650	92.650	92.925	92.375	1,679
2022-08-31	92.725	95.200	92.200	94.525	93.965	2,615
2022-08-30	92.625	95.600	92.625	92.625	92.077	1,544
2022-08-26	97.200	97.200	94.788	96.575	96.003	22,936
2022-08-25	99.450	99.450	97.000	97.550	96.972	2,024
2022-08-24	96.325	98.500	95.189	98.500	97.917	1,459
2022-08-23	97.600	97.600	95.550	96.600	96.028	3,030
2022-08-22	100.20	100.20	96.850	98.500	97.917	4,185
2022-08-19	103.20	103.20	99.150	100.43	99.830	3,835
2022-08-18	108.50	108.70	103.55	103.55	102.94	5,964
2022-08-17	107.80	107.80	107.05	107.05	106.42	452
2022-08-16	108.80	110.30	106.20	107.75	107.11	8,500
2022-08-15	106.50	108.60	106.50	106.70	106.07	5,133
2022-08-12	104.20	104.20	102.88	102.88	102.27	5,350
2022-08-11	103.45	105.35	103.10	105.35	104.73	6,363
2022-08-10	101.55	104.00	99.450	102.40	101.79	3,537
2022-08-09	102.03	102.40	100.10	100.43	99.830	2,632
2022-08-08	102.50	103.10	100.80	101.93	101.32	4,679
2022-08-05	101.53	101.80	96.750	101.25	100.65	15,205
2022-08-04	104.50	105.70	101.53	101.53	100.92	6,135
2022-08-03	104.30	106.60	103.30	106.30	105.67	11,602
2022-08-02	104.40	107.30	102.30	102.30	101.69	15,515
2022-08-01	110.90	110.90	106.00	106.00	105.37	10,689
2022-07-29	110.60	113.90	109.30	109.75	109.10	5,546
2022-07-28	113.25	115.60	110.60	111.75	111.09	11,889
2022-07-27	111.05	114.00	107.70	112.30	111.64	22,248
2022-07-26	100.40	110.30	100.30	109.15	108.50	20,407
2022-07-25	90.300	99.950	86.700	99.075	98.488	60,395
2022-07-22	93.200	94.250	92.400	92.400	91.853	4,505
2022-07-21	93.800	96.900	93.800	94.875	94.313	4,750
2022-07-20	89.625	93.800	89.600	92.300	91.754	5,822
2022-07-19	88.350	89.900	88.350	89.875	89.343	4,290

← NewerPage 18 of 22 · 1,263 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.