BioArctic AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	323.50	327.60	320.00	322.30	322.30	4,167
2026-07-28	314.10	324.00	313.60	322.38	322.38	2,683
2026-07-27	312.80	318.80	310.20	316.80	316.80	715
2026-07-24	306.10	312.20	304.80	312.00	312.00	2,898
2026-07-23	308.20	308.20	302.20	307.10	307.10	984
2026-07-22	305.40	310.30	304.90	310.30	310.30	233
2026-07-21	297.60	307.20	296.20	307.00	307.00	4,157
2026-07-20	299.60	299.60	295.50	297.51	297.51	3,904
2026-07-17	297.20	298.20	293.60	297.20	297.20	1,292
2026-07-16	308.30	308.30	300.60	301.00	301.00	1,874
2026-07-15	314.30	314.30	309.60	313.00	313.00	2,700
2026-07-14	314.80	314.80	309.60	313.07	313.07	3,138
2026-07-13	315.80	315.80	308.80	313.29	313.29	4,108
2026-07-10	329.00	330.20	318.20	322.90	322.90	6,215
2026-07-09	322.30	329.00	322.00	328.40	328.40	1,700
2026-07-08	321.60	327.40	318.20	321.60	321.60	1,890
2026-07-07	324.40	326.60	322.64	322.64	322.64	1,260
2026-07-06	328.60	328.60	323.00	325.04	325.04	1,948
2026-07-03	330.30	330.30	327.00	330.30	330.30	977
2026-07-02	325.80	338.20	325.80	331.50	331.50	22,507
2026-07-01	330.30	332.80	324.80	328.60	328.60	2,322
2026-06-30	328.80	335.00	328.80	333.39	333.39	3,978
2026-06-29	318.90	327.20	318.90	322.29	322.29	2,282
2026-06-26	308.60	312.80	301.80	308.40	308.40	434
2026-06-25	307.70	310.20	298.20	307.30	307.30	3,371
2026-06-24	312.20	313.80	304.40	306.50	306.50	3,611
2026-06-23	315.00	315.00	309.90	314.40	314.40	778
2026-06-22	320.40	323.80	301.40	315.05	315.05	14,150
2026-06-19	297.80	297.80	297.80	297.80	297.80	0
2026-06-18	298.90	308.40	297.80	297.80	297.80	7,442
2026-06-17	288.40	295.40	284.60	293.80	293.80	2,096
2026-06-16	294.00	294.00	285.20	285.20	285.20	3,272
2026-06-15	304.80	305.40	298.00	298.90	298.90	763
2026-06-12	294.10	300.40	293.20	299.70	299.70	2,754
2026-06-11	280.40	289.80	278.60	284.40	284.40	2,046
2026-06-10	286.30	287.50	279.00	281.40	281.40	3,917
2026-06-09	290.30	290.30	284.20	287.64	287.64	5,921
2026-06-08	295.40	295.40	291.20	293.04	293.04	2,104
2026-06-05	316.00	316.00	308.40	311.50	311.50	676
2026-06-04	314.90	316.40	312.86	314.90	314.90	1,101
2026-06-03	316.80	317.00	311.30	311.30	311.30	14,260
2026-06-02	324.00	324.00	314.20	319.94	319.94	12,511
2026-06-01	342.20	342.20	328.60	329.00	329.00	8,281
2026-05-29	337.00	352.40	334.00	337.00	337.00	2,583
2026-05-28	337.40	341.40	334.50	337.80	335.80	3,161
2026-05-27	337.40	341.60	336.80	336.80	334.81	8,808
2026-05-26	332.00	335.60	330.20	332.00	330.03	1,812
2026-05-22	318.70	337.20	316.40	335.70	333.71	3,793
2026-05-21	317.60	320.90	308.80	318.70	316.81	5,047
2026-05-20	325.80	325.80	313.80	320.20	318.30	6,224
2026-05-19	311.40	311.40	305.20	310.70	308.86	5,182
2026-05-18	319.20	319.20	312.80	313.60	311.74	2,367
2026-05-15	329.20	330.40	322.90	322.90	320.99	6,032
2026-05-14	316.40	316.40	316.40	316.40	314.53	0
2026-05-13	320.20	325.40	316.40	316.40	314.53	1,128
2026-05-12	320.80	325.70	315.80	316.40	314.53	14,188
2026-05-11	322.20	333.60	322.20	330.70	328.74	2,705
2026-05-08	320.20	320.20	314.40	314.90	313.04	9,903
2026-05-07	331.30	334.40	331.30	331.30	329.34	10,978
2026-05-06	328.20	331.30	326.70	328.20	326.26	4,636

← NewerPage 2 of 22 · 1,269 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.