BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 331.30 | 332.00 | 324.40 | 326.50 | 324.57 | 18,382 |
| 2026-05-01 | 324.00 | 324.00 | 324.00 | 324.00 | 322.08 | 0 |
| 2026-04-30 | 317.00 | 325.20 | 317.00 | 324.00 | 322.08 | 4,064 |
| 2026-04-29 | 310.10 | 317.80 | 307.60 | 316.00 | 314.13 | 656 |
| 2026-04-28 | 311.60 | 311.60 | 304.40 | 306.70 | 304.88 | 4,893 |
| 2026-04-27 | 321.60 | 327.20 | 321.60 | 325.00 | 323.08 | 6,469 |
| 2026-04-24 | 319.10 | 323.00 | 314.20 | 319.10 | 317.21 | 5,924 |
| 2026-04-23 | 320.00 | 323.60 | 320.00 | 320.00 | 318.11 | 3,407 |
| 2026-04-22 | 319.30 | 322.10 | 317.00 | 319.30 | 317.41 | 7,144 |
| 2026-04-21 | 327.50 | 329.00 | 314.20 | 314.90 | 313.04 | 12,416 |
| 2026-04-20 | 318.10 | 330.70 | 312.00 | 330.70 | 328.74 | 10,504 |
| 2026-04-17 | 326.70 | 328.40 | 306.10 | 318.10 | 316.22 | 19,623 |
| 2026-04-16 | 330.90 | 338.80 | 301.80 | 332.20 | 330.23 | 10,582 |
| 2026-04-15 | 338.80 | 347.00 | 338.80 | 345.40 | 343.36 | 12,679 |
| 2026-04-14 | 334.90 | 343.60 | 332.60 | 340.60 | 338.58 | 1,703 |
| 2026-04-13 | 322.30 | 335.50 | 322.00 | 335.50 | 333.51 | 1,734 |
| 2026-04-10 | 327.10 | 333.00 | 325.30 | 326.70 | 324.77 | 13,653 |
| 2026-04-09 | 324.00 | 329.00 | 321.42 | 324.60 | 322.68 | 1,462 |
| 2026-04-08 | 326.10 | 335.30 | 325.00 | 325.40 | 323.47 | 35,672 |
| 2026-04-07 | 325.60 | 325.60 | 313.00 | 314.50 | 312.64 | 12,824 |
| 2026-04-02 | 330.50 | 335.50 | 328.80 | 335.50 | 333.51 | 1,835 |
| 2026-04-01 | 330.50 | 336.20 | 329.20 | 335.50 | 333.51 | 16,444 |
| 2026-03-31 | 315.10 | 323.30 | 313.40 | 323.30 | 321.39 | 574 |
| 2026-03-30 | 313.60 | 315.00 | 311.60 | 312.20 | 310.35 | 2,170 |
| 2026-03-27 | 319.30 | 322.00 | 312.80 | 312.80 | 310.95 | 1,944 |
| 2026-03-26 | 316.80 | 318.60 | 312.40 | 316.80 | 314.92 | 2,230 |
| 2026-03-25 | 315.65 | 319.80 | 315.65 | 316.60 | 314.73 | 10,232 |
| 2026-03-24 | 310.10 | 314.00 | 307.80 | 309.40 | 307.57 | 11,974 |
| 2026-03-23 | 296.00 | 313.60 | 292.40 | 313.20 | 311.35 | 5,133 |
| 2026-03-20 | 304.00 | 310.60 | 302.60 | 309.40 | 307.57 | 14,288 |
| 2026-03-19 | 306.50 | 310.00 | 298.40 | 302.90 | 301.11 | 402,774 |
| 2026-03-18 | 320.20 | 321.20 | 306.20 | 307.70 | 305.88 | 1,718 |
| 2026-03-17 | 311.10 | 324.00 | 311.00 | 320.80 | 318.90 | 1,213 |
| 2026-03-16 | 302.10 | 313.40 | 301.09 | 312.00 | 310.15 | 1,092 |
| 2026-03-13 | 303.30 | 310.70 | 300.20 | 302.90 | 301.11 | 1,375 |
| 2026-03-12 | 316.00 | 319.20 | 308.20 | 309.80 | 307.97 | 1,534 |
| 2026-03-11 | 321.40 | 322.90 | 317.00 | 321.40 | 319.50 | 3,760 |
| 2026-03-10 | 307.80 | 322.40 | 307.80 | 320.20 | 318.30 | 23,565 |
| 2026-03-09 | 289.00 | 300.80 | 289.00 | 299.30 | 297.53 | 9,513 |
| 2026-03-06 | 301.60 | 301.60 | 297.10 | 297.40 | 295.64 | 1,303 |
| 2026-03-05 | 300.00 | 305.00 | 299.40 | 299.50 | 297.73 | 4,632 |
| 2026-03-04 | 291.00 | 300.60 | 291.00 | 300.60 | 298.82 | 4,161 |
| 2026-03-03 | 296.60 | 296.60 | 288.50 | 288.80 | 287.09 | 20,958 |
| 2026-03-02 | 298.10 | 302.90 | 297.20 | 302.50 | 300.71 | 7,628 |
| 2026-02-27 | 310.10 | 311.60 | 307.00 | 309.40 | 307.57 | 3,669 |
| 2026-02-26 | 321.00 | 327.00 | 305.80 | 307.30 | 305.48 | 14,744 |
| 2026-02-25 | 320.60 | 327.20 | 318.20 | 321.00 | 319.10 | 8,196 |
| 2026-02-24 | 326.40 | 326.40 | 320.60 | 321.20 | 319.30 | 24,325 |
| 2026-02-23 | 344.80 | 346.80 | 327.20 | 328.40 | 326.46 | 7,738 |
| 2026-02-20 | 343.70 | 352.20 | 341.20 | 350.70 | 348.62 | 7,955 |
| 2026-02-19 | 353.40 | 353.40 | 343.20 | 347.50 | 345.44 | 10,053 |
| 2026-02-18 | 351.20 | 364.40 | 351.20 | 356.00 | 353.89 | 74,563 |
| 2026-02-17 | 316.60 | 321.20 | 308.60 | 320.60 | 318.70 | 6,529 |
| 2026-02-16 | 320.80 | 324.60 | 315.40 | 317.00 | 315.12 | 3,249 |
| 2026-02-13 | 320.80 | 322.80 | 311.60 | 318.30 | 316.42 | 5,086 |
| 2026-02-12 | 320.00 | 322.00 | 315.40 | 317.80 | 315.92 | 5,059 |
| 2026-02-11 | 323.80 | 323.80 | 315.20 | 320.00 | 318.11 | 3,496 |
| 2026-02-10 | 325.60 | 328.60 | 323.80 | 327.30 | 325.36 | 4,512 |
| 2026-02-09 | 318.32 | 323.70 | 318.32 | 323.70 | 321.78 | 61,771 |
| 2026-02-06 | 304.60 | 304.60 | 299.00 | 302.50 | 300.71 | 3,753 |
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.