BioArctic AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	89.000	96.750	88.600	89.000	88.473	58,953
2022-04-19	107.60	107.60	104.00	105.25	104.63	13,442
2022-04-14	108.70	109.90	106.10	107.45	106.81	17,058
2022-04-13	107.55	107.90	105.60	107.45	106.81	17,246
2022-04-12	107.00	108.00	107.00	107.75	107.11	10,819
2022-04-11	111.00	111.00	107.90	108.00	107.36	19,758
2022-04-08	112.30	114.80	111.90	114.80	114.12	11,901
2022-04-07	108.40	112.20	106.80	111.35	110.69	18,481
2022-04-06	108.30	108.30	105.35	105.35	104.73	18,493
2022-04-05	109.65	111.50	108.20	109.25	108.60	14,651
2022-04-04	108.70	109.90	108.50	108.50	107.86	16,049
2022-04-01	104.80	109.50	104.10	109.25	108.60	19,385
2022-03-31	105.00	105.00	103.20	104.20	103.58	32,032
2022-03-30	103.65	105.60	102.40	104.65	104.03	26,646
2022-03-29	101.80	103.40	101.80	102.15	101.55	23,128
2022-03-28	101.00	102.60	101.00	101.95	101.35	24,537
2022-03-25	101.75	103.80	100.80	101.55	100.95	33,630
2022-03-24	103.40	103.40	100.90	101.40	100.80	44,992
2022-03-23	102.50	103.60	101.00	103.05	102.44	25,946
2022-03-22	104.00	105.40	101.40	103.65	103.04	37,432
2022-03-21	107.10	108.80	103.20	106.70	106.07	27,690
2022-03-18	102.35	106.20	101.80	104.85	104.23	49,196
2022-03-17	101.00	104.60	100.40	103.05	102.44	41,584
2022-03-16	101.20	101.20	98.400	100.05	99.458	37,088
2022-03-15	100.60	100.60	99.200	100.60	100.00	18,229
2022-03-14	101.40	105.20	101.40	105.15	104.53	63,542
2022-03-11	99.200	102.20	99.200	101.00	100.40	36,209
2022-03-10	98.300	100.20	96.900	99.050	98.464	27,749
2022-03-09	94.800	98.800	94.800	98.150	97.569	24,305
2022-03-08	91.000	94.100	91.000	92.100	91.555	41,201
2022-03-07	91.500	91.500	89.200	90.000	89.467	9,624
2022-03-04	92.800	95.100	92.700	94.100	93.543	9,512
2022-03-03	96.050	96.211	93.600	94.800	94.239	5,902
2022-03-02	96.450	97.800	95.700	96.000	95.432	20,234
2022-03-01	97.000	99.700	97.000	99.300	98.712	8,887
2022-02-28	94.600	98.700	94.600	98.150	97.569	9,211
2022-02-25	95.300	97.300	94.200	96.400	95.829	13,996
2022-02-24	88.000	93.650	88.000	93.650	93.096	17,546
2022-02-23	94.500	97.100	92.900	93.050	92.499	17,655
2022-02-22	91.750	97.500	91.400	95.700	95.133	53,194
2022-02-21	98.150	98.700	94.177	94.400	93.841	18,921
2022-02-18	101.00	102.00	99.100	99.100	98.513	35,635
2022-02-17	100.80	103.40	99.700	100.45	99.855	17,624
2022-02-16	102.35	104.00	101.60	102.15	101.55	14,965
2022-02-15	102.35	103.80	102.20	103.10	102.49	16,119
2022-02-14	102.70	106.40	101.70	102.55	101.94	78,713
2022-02-11	110.00	110.00	108.60	109.60	108.95	27,214
2022-02-10	108.80	111.40	108.80	110.30	109.65	17,841
2022-02-09	110.10	110.50	109.00	110.50	109.85	18,094
2022-02-08	114.80	114.80	108.40	110.30	109.65	36,346
2022-02-07	112.40	117.00	112.40	115.10	114.42	22,751
2022-02-04	111.20	113.60	111.20	112.00	111.34	26,806
2022-02-03	109.40	112.80	108.20	110.30	109.65	7,912
2022-02-02	110.50	114.00	110.00	111.30	110.64	29,911
2022-02-01	109.20	111.60	108.20	111.10	110.44	14,044
2022-01-31	105.40	108.40	105.00	107.50	106.86	10,063
2022-01-28	102.75	104.40	101.80	103.10	102.49	5,136
2022-01-27	103.05	104.00	101.60	102.15	101.55	9,082
2022-01-26	99.300	103.40	99.300	103.05	102.44	7,796
2022-01-25	96.900	101.40	96.900	99.300	98.712	12,206

← NewerPage 20 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.