BioArctic AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	83.750	90.200	83.750	89.775	89.244	14,234
2022-07-15	81.350	81.600	79.500	81.100	80.620	3,318
2022-07-14	80.725	82.450	79.350	80.350	79.874	18,095
2022-07-13	79.675	80.450	76.950	79.875	79.402	5,819
2022-07-12	80.300	80.300	78.750	79.525	79.054	5,425
2022-07-11	81.625	82.950	80.750	81.525	81.042	6,989
2022-07-08	79.900	81.941	79.900	81.450	80.968	7,794
2022-07-07	79.997	79.997	77.000	79.825	79.352	22,795
2022-07-06	83.700	83.700	79.250	80.350	79.874	12,436
2022-07-05	79.100	79.900	77.850	78.775	78.309	10,822
2022-07-04	79.400	79.450	77.500	77.725	77.265	2,268
2022-07-01	77.200	79.000	77.200	77.450	76.991	2,727
2022-06-30	77.450	77.450	76.150	77.400	76.942	7,566
2022-06-29	75.575	77.350	75.400	77.350	76.892	4,060
2022-06-28	77.950	77.950	76.100	76.775	76.320	6,645
2022-06-27	77.650	79.000	77.650	78.725	78.259	4,201
2022-06-24	75.875	75.875	75.875	75.875	75.426	0
2022-06-23	75.725	76.000	74.050	75.875	75.426	8,177
2022-06-22	75.000	75.000	71.750	75.000	74.556	3,444
2022-06-21	75.000	76.600	75.000	76.400	75.948	1,405
2022-06-20	73.350	73.900	72.550	72.775	72.344	395
2022-06-17	70.750	71.950	70.750	71.775	71.350	13,834
2022-06-16	70.750	70.750	68.100	68.100	67.697	9,020
2022-06-15	70.650	70.650	68.650	70.400	69.983	10,116
2022-06-14	70.650	70.650	70.350	70.350	69.934	360
2022-06-13	74.725	74.850	71.050	74.400	73.960	1,920
2022-06-10	75.550	75.550	73.900	74.925	74.481	9,530
2022-06-09	78.800	78.800	75.650	76.400	75.948	11,627
2022-06-08	76.650	79.250	76.650	77.925	77.464	13,437
2022-06-07	74.647	74.647	73.363	74.250	73.810	14,430
2022-06-06	75.300	75.300	75.300	75.300	74.854	0
2022-06-01	77.000	77.000	75.050	75.300	74.854	10,482
2022-05-31	79.200	79.200	76.800	78.400	77.936	5,705
2022-05-30	80.780	80.780	80.300	80.300	79.825	13,170
2022-05-27	78.300	81.700	76.650	81.300	80.819	17,793
2022-05-26	72.925	72.925	72.925	72.925	72.493	0
2022-05-25	73.350	74.700	72.925	72.925	72.493	4,925
2022-05-24	75.050	75.050	72.925	72.925	72.493	6,709
2022-05-23	78.250	78.647	76.875	76.875	76.420	2,076
2022-05-20	80.675	80.850	78.600	79.200	78.731	1,722
2022-05-19	77.350	80.600	76.400	79.350	78.880	820
2022-05-18	77.100	77.100	75.600	76.050	75.600	17,938
2022-05-17	77.675	79.000	76.900	77.100	76.644	22,337
2022-05-16	74.775	76.800	74.350	76.050	75.600	9,002
2022-05-13	73.675	74.655	72.847	73.150	72.717	7,510
2022-05-12	70.400	71.050	68.400	71.050	70.629	9,079
2022-05-11	71.500	71.500	69.600	71.200	70.778	15,691
2022-05-10	75.775	78.650	70.300	70.825	70.406	33,499
2022-05-09	69.423	69.423	67.050	67.825	67.423	9,137
2022-05-06	74.950	74.950	71.750	72.400	71.971	55,191
2022-05-05	73.450	76.700	73.450	73.450	73.015	10,916
2022-05-04	74.150	74.150	72.710	73.925	73.487	36,129
2022-05-03	74.457	74.457	73.250	73.250	72.816	13,256
2022-04-29	76.951	76.951	73.061	74.350	73.910	25,670
2022-04-28	79.750	79.750	72.675	72.675	72.245	38,152
2022-04-27	80.350	80.650	78.550	78.875	78.408	18,921
2022-04-26	79.950	79.950	78.300	79.525	79.054	6,769
2022-04-25	81.941	81.941	80.800	81.675	81.191	5,211
2022-04-22	84.550	84.550	81.050	82.050	81.564	26,803
2022-04-21	88.850	88.850	85.750	87.000	86.485	26,450

← NewerPage 19 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.