BioArctic AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	101.55	101.60	96.000	97.600	97.022	34,332
2022-01-21	104.60	105.60	102.20	103.10	102.49	17,017
2022-01-20	108.00	108.00	105.80	105.80	105.17	6,481
2022-01-19	103.20	109.80	103.20	108.00	107.36	2,190
2022-01-18	105.40	106.40	102.80	106.10	105.47	7,365
2022-01-17	107.40	107.40	105.80	105.80	105.17	1,477
2022-01-14	111.50	112.00	108.20	109.40	108.75	4,749
2022-01-13	113.60	113.60	112.20	113.20	112.53	8,623
2022-01-12	114.10	117.20	113.00	114.50	113.82	8,975
2022-01-11	108.80	115.00	108.80	114.70	114.02	7,607
2022-01-10	111.00	111.00	108.60	110.10	109.45	25,275
2022-01-07	113.20	113.20	110.80	112.60	111.93	10,307
2022-01-06	116.40	116.40	116.40	116.40	115.71	0
2022-01-05	116.40	116.40	113.80	116.40	115.71	4,301
2022-01-04	120.00	120.00	116.00	116.40	115.71	14,690
2021-12-31	118.30	118.30	118.30	118.30	117.60	0
2021-12-30	116.20	119.20	116.20	118.30	117.60	6,011
2021-12-29	118.00	118.00	114.41	115.10	114.42	12,757
2021-12-24	116.60	116.60	116.60	116.60	115.91	0
2021-12-23	116.60	118.00	116.60	116.60	115.91	7,443
2021-12-22	121.60	121.60	116.80	118.50	117.80	5,736
2021-12-21	117.40	120.52	115.80	120.00	119.29	24,468
2021-12-20	111.80	117.20	111.80	116.80	116.11	5,514
2021-12-17	112.60	114.20	107.40	113.20	112.53	18,804
2021-12-16	112.80	115.40	112.80	112.80	112.13	3,537
2021-12-15	110.80	115.00	110.80	114.10	113.42	6,699
2021-12-14	113.40	114.29	110.00	110.10	109.45	9,693
2021-12-13	115.10	116.80	113.60	115.30	114.62	15,371
2021-12-10	116.40	117.80	114.80	114.90	114.22	3,945
2021-12-09	116.60	118.60	115.80	118.10	117.40	4,156
2021-12-08	113.60	115.60	113.60	114.10	113.42	6,945
2021-12-07	109.80	114.30	109.80	114.30	113.62	10,879
2021-12-06	111.35	111.35	109.28	110.90	110.24	14,672
2021-12-03	113.80	113.80	113.80	113.80	113.13	8,382
2021-12-02	120.20	120.20	115.40	117.40	116.70	8,184
2021-12-01	121.00	121.00	118.20	119.10	118.39	6,443
2021-11-30	117.80	121.60	117.80	121.60	120.88	39,493
2021-11-29	117.20	120.00	116.80	120.00	119.29	3,241
2021-11-26	117.40	119.20	117.20	118.50	117.80	4,095
2021-11-25	118.50	120.60	117.40	120.00	119.29	5,955
2021-11-24	116.40	118.40	116.40	118.10	117.40	3,360
2021-11-23	118.40	118.40	116.00	116.00	115.31	2,109
2021-11-22	122.10	123.00	120.40	120.40	119.69	9,117
2021-11-19	124.20	124.20	121.00	121.00	120.28	12,010
2021-11-18	124.40	125.40	122.80	122.90	122.17	5,959
2021-11-17	125.00	125.00	117.68	122.90	122.17	4,482
2021-11-16	126.00	126.00	124.60	125.40	124.66	2,197
2021-11-15	126.30	131.00	124.60	129.20	128.44	5,325
2021-11-12	127.70	127.80	124.60	125.40	124.66	4,684
2021-11-11	129.60	129.60	127.20	128.20	127.44	6,302
2021-11-10	130.40	130.40	128.53	129.80	129.03	1,436
2021-11-09	127.80	133.80	127.80	133.40	132.61	3,574
2021-11-08	123.30	125.00	120.20	123.70	122.97	5,135
2021-11-05	124.20	124.40	120.60	120.60	119.89	385
2021-11-04	119.40	123.00	119.40	120.60	119.89	5,212
2021-11-03	118.70	120.80	116.60	116.60	115.91	6,886
2021-11-02	120.81	120.81	118.60	120.40	119.69	1,873
2021-11-01	119.40	122.60	119.40	121.40	120.68	4,627
2021-10-29	118.50	120.80	116.40	118.90	118.20	6,353
2021-10-28	119.50	121.60	118.30	118.30	117.60	996

← NewerPage 21 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.