BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 304.60 | 304.60 | 299.00 | 302.50 | 300.71 | 3,753 |
| 2026-02-05 | 305.00 | 312.20 | 303.60 | 310.10 | 308.26 | 116,086 |
| 2026-02-04 | 319.00 | 319.00 | 310.20 | 310.50 | 308.66 | 4,888 |
| 2026-02-03 | 333.00 | 334.00 | 327.80 | 333.00 | 331.03 | 5,906 |
| 2026-02-02 | 317.40 | 332.80 | 314.60 | 329.00 | 327.05 | 2,889 |
| 2026-01-30 | 322.10 | 323.20 | 318.20 | 320.80 | 318.90 | 148 |
| 2026-01-29 | 323.50 | 324.20 | 321.40 | 323.50 | 321.58 | 1,728 |
| 2026-01-28 | 334.30 | 335.00 | 323.40 | 327.50 | 325.56 | 4,371 |
| 2026-01-27 | 322.30 | 334.20 | 322.00 | 328.60 | 326.65 | 19,587 |
| 2026-01-26 | 316.00 | 321.60 | 311.40 | 321.40 | 319.50 | 40,350 |
| 2026-01-23 | 311.50 | 313.30 | 309.00 | 311.50 | 309.66 | 18,527 |
| 2026-01-22 | 303.80 | 313.00 | 303.80 | 312.40 | 310.55 | 4,125 |
| 2026-01-21 | 296.00 | 296.00 | 291.00 | 296.00 | 294.25 | 2,359 |
| 2026-01-20 | 311.10 | 311.40 | 285.00 | 297.80 | 296.04 | 23,030 |
| 2026-01-19 | 317.80 | 317.80 | 312.40 | 312.40 | 310.55 | 27,170 |
| 2026-01-16 | 324.20 | 330.10 | 323.00 | 329.00 | 327.05 | 1,570 |
| 2026-01-15 | 344.20 | 346.20 | 323.30 | 324.00 | 322.08 | 21,858 |
| 2026-01-14 | 337.60 | 341.50 | 337.60 | 341.40 | 339.38 | 14,721 |
| 2026-01-13 | 329.00 | 334.80 | 328.00 | 331.30 | 329.34 | 1,309 |
| 2026-01-12 | 331.70 | 332.40 | 326.20 | 331.70 | 329.74 | 3,494 |
| 2026-01-09 | 334.10 | 334.10 | 324.60 | 334.10 | 332.12 | 2,198 |
| 2026-01-08 | 327.80 | 336.80 | 327.80 | 333.20 | 331.23 | 26,111 |
| 2026-01-07 | 316.60 | 327.70 | 316.60 | 327.70 | 325.76 | 53,683 |
| 2026-01-06 | 312.60 | 312.60 | 312.60 | 312.60 | 310.75 | 0 |
| 2026-01-05 | 312.60 | 312.60 | 306.80 | 312.60 | 310.75 | 4,702 |
| 2026-01-02 | 312.60 | 318.00 | 311.00 | 312.60 | 310.75 | 1,264 |
| 2025-12-31 | 312.80 | 312.80 | 312.80 | 312.80 | 310.95 | 0 |
| 2025-12-30 | 313.60 | 313.60 | 310.60 | 312.80 | 310.95 | 5,071 |
| 2025-12-29 | 316.60 | 316.60 | 312.00 | 314.10 | 312.24 | 1,642 |
| 2025-12-24 | 320.60 | 320.60 | 320.60 | 320.60 | 318.70 | 0 |
| 2025-12-23 | 320.57 | 324.00 | 320.57 | 320.60 | 318.70 | 10,930 |
| 2025-12-22 | 318.30 | 319.20 | 314.30 | 318.30 | 316.42 | 5,631 |
| 2025-12-19 | 317.80 | 320.10 | 316.40 | 317.80 | 315.92 | 4,013 |
| 2025-12-18 | 314.20 | 314.20 | 304.70 | 308.40 | 306.57 | 3,252 |
| 2025-12-17 | 318.70 | 318.70 | 314.20 | 318.70 | 316.81 | 922 |
| 2025-12-16 | 322.80 | 322.80 | 318.10 | 318.10 | 316.22 | 3,251 |
| 2025-12-15 | 321.69 | 321.69 | 316.60 | 321.60 | 319.70 | 886 |
| 2025-12-12 | 320.80 | 320.80 | 315.00 | 315.70 | 313.83 | 5,121 |
| 2025-12-11 | 317.80 | 322.00 | 316.10 | 318.10 | 316.22 | 2,421 |
| 2025-12-10 | 316.00 | 316.20 | 310.00 | 316.20 | 314.33 | 3,311 |
| 2025-12-09 | 320.60 | 322.40 | 314.80 | 320.60 | 318.70 | 1,795 |
| 2025-12-08 | 309.00 | 317.90 | 309.00 | 313.20 | 311.35 | 8,968 |
| 2025-12-05 | 317.80 | 317.80 | 309.00 | 311.70 | 309.85 | 8,187 |
| 2025-12-04 | 314.10 | 318.80 | 310.40 | 315.50 | 313.63 | 3,387 |
| 2025-12-03 | 305.40 | 312.40 | 301.60 | 305.40 | 303.59 | 5,132 |
| 2025-12-02 | 293.40 | 310.70 | 293.40 | 307.10 | 305.28 | 5,909 |
| 2025-12-01 | 295.70 | 295.70 | 293.80 | 295.70 | 293.95 | 18,225 |
| 2025-11-28 | 309.20 | 312.40 | 307.10 | 309.20 | 307.37 | 23,180 |
| 2025-11-27 | 306.70 | 317.70 | 306.70 | 309.60 | 307.77 | 23,734 |
| 2025-11-26 | 295.10 | 304.60 | 293.90 | 302.50 | 300.71 | 4,532 |
| 2025-11-25 | 293.40 | 293.40 | 286.40 | 291.10 | 289.38 | 10,861 |
| 2025-11-24 | 282.00 | 303.60 | 282.00 | 297.60 | 295.84 | 6,995 |
| 2025-11-21 | 277.40 | 281.00 | 275.50 | 275.50 | 273.87 | 2,767 |
| 2025-11-20 | 285.60 | 287.80 | 284.00 | 286.70 | 285.00 | 3,315 |
| 2025-11-19 | 279.40 | 287.00 | 279.40 | 285.20 | 283.51 | 2,596 |
| 2025-11-18 | 285.00 | 289.50 | 279.40 | 279.70 | 278.04 | 15,891 |
| 2025-11-17 | 291.90 | 291.90 | 283.30 | 283.30 | 281.62 | 2,210 |
| 2025-11-14 | 288.60 | 294.30 | 284.00 | 294.30 | 292.56 | 13,735 |
| 2025-11-13 | 271.30 | 292.80 | 269.48 | 288.40 | 286.69 | 17,237 |
| 2025-11-12 | 266.10 | 271.80 | 265.00 | 271.30 | 269.69 | 91,894 |
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.