BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 265.80 | 265.80 | 258.80 | 262.50 | 260.95 | 16,283 |
| 2025-11-10 | 267.70 | 270.82 | 266.40 | 267.70 | 266.12 | 3,424 |
| 2025-11-07 | 270.20 | 270.20 | 263.60 | 267.10 | 265.52 | 3,854 |
| 2025-11-06 | 270.50 | 273.40 | 268.30 | 270.90 | 269.30 | 9,671 |
| 2025-11-05 | 278.00 | 278.00 | 269.00 | 273.00 | 271.38 | 12,246 |
| 2025-11-04 | 282.10 | 285.40 | 280.20 | 282.10 | 280.43 | 989 |
| 2025-11-03 | 291.00 | 291.00 | 282.40 | 287.30 | 285.60 | 3,915 |
| 2025-10-31 | 291.20 | 293.00 | 291.20 | 291.70 | 289.97 | 1,215 |
| 2025-10-30 | 296.40 | 297.80 | 285.60 | 289.00 | 287.29 | 25,337 |
| 2025-10-29 | 295.60 | 300.70 | 295.60 | 297.80 | 296.04 | 961 |
| 2025-10-28 | 293.80 | 296.80 | 292.60 | 293.80 | 292.06 | 1,683 |
| 2025-10-27 | 294.50 | 298.80 | 290.00 | 294.50 | 292.76 | 7,001 |
| 2025-10-24 | 293.60 | 293.80 | 287.70 | 287.70 | 286.00 | 4,301 |
| 2025-10-23 | 291.50 | 292.40 | 289.40 | 291.50 | 289.77 | 649 |
| 2025-10-22 | 296.40 | 296.60 | 291.80 | 296.00 | 294.25 | 1,414 |
| 2025-10-21 | 294.10 | 298.80 | 291.60 | 298.50 | 296.73 | 115,946 |
| 2025-10-20 | 299.50 | 301.10 | 295.30 | 295.30 | 293.55 | 1,316 |
| 2025-10-17 | 302.00 | 302.00 | 297.60 | 298.70 | 296.93 | 3,552 |
| 2025-10-16 | 301.60 | 305.80 | 299.90 | 301.60 | 299.81 | 3,231 |
| 2025-10-15 | 301.00 | 302.30 | 298.00 | 301.00 | 299.22 | 7,116 |
| 2025-10-14 | 291.60 | 300.40 | 291.60 | 299.50 | 297.73 | 16,775 |
| 2025-10-13 | 290.90 | 295.60 | 290.90 | 291.30 | 289.58 | 2,691 |
| 2025-10-10 | 295.50 | 295.81 | 291.90 | 295.50 | 293.75 | 2,412 |
| 2025-10-09 | 304.80 | 304.80 | 291.20 | 298.30 | 296.53 | 21,999 |
| 2025-10-08 | 312.00 | 316.35 | 311.40 | 312.20 | 310.35 | 22,499 |
| 2025-10-07 | 310.10 | 311.40 | 302.10 | 303.50 | 301.70 | 8,872 |
| 2025-10-06 | 313.20 | 313.20 | 308.00 | 313.20 | 311.35 | 4,179 |
| 2025-10-03 | 308.50 | 314.80 | 308.50 | 308.60 | 306.77 | 4,497 |
| 2025-10-02 | 308.40 | 311.80 | 302.30 | 302.30 | 300.51 | 4,295 |
| 2025-10-01 | 297.60 | 309.20 | 297.60 | 309.20 | 307.37 | 32,849 |
| 2025-09-30 | 294.64 | 297.60 | 294.64 | 296.40 | 294.65 | 2,685 |
| 2025-09-29 | 291.10 | 292.80 | 286.40 | 289.60 | 287.89 | 1,463 |
| 2025-09-26 | 279.50 | 286.60 | 276.00 | 285.20 | 283.51 | 5,909 |
| 2025-09-25 | 287.50 | 296.60 | 285.60 | 293.20 | 291.46 | 4,345 |
| 2025-09-24 | 289.60 | 289.60 | 284.80 | 286.50 | 284.80 | 8,333 |
| 2025-09-23 | 289.00 | 289.00 | 283.80 | 285.40 | 283.71 | 3,791 |
| 2025-09-22 | 287.10 | 288.40 | 281.60 | 282.10 | 280.43 | 4,317 |
| 2025-09-19 | 280.80 | 290.40 | 280.30 | 284.80 | 283.11 | 34,667 |
| 2025-09-18 | 278.10 | 281.60 | 277.10 | 277.80 | 276.16 | 5,977 |
| 2025-09-17 | 270.50 | 279.00 | 270.00 | 276.20 | 274.56 | 7,041 |
| 2025-09-16 | 269.20 | 272.60 | 269.20 | 270.70 | 269.10 | 3,601 |
| 2025-09-15 | 270.10 | 271.00 | 266.40 | 270.10 | 268.50 | 8,197 |
| 2025-09-12 | 276.60 | 278.20 | 270.60 | 271.10 | 269.49 | 12,439 |
| 2025-09-11 | 274.70 | 280.00 | 274.30 | 274.30 | 272.68 | 17,989 |
| 2025-09-10 | 283.60 | 283.60 | 273.10 | 274.10 | 272.48 | 9,029 |
| 2025-09-09 | 283.10 | 283.80 | 276.80 | 283.10 | 281.42 | 7,321 |
| 2025-09-08 | 291.30 | 298.80 | 279.70 | 279.70 | 278.04 | 5,920 |
| 2025-09-05 | 290.40 | 290.40 | 275.00 | 287.30 | 285.60 | 67,999 |
| 2025-09-04 | 305.20 | 313.20 | 303.40 | 311.50 | 309.66 | 29,306 |
| 2025-09-03 | 328.60 | 341.00 | 328.60 | 336.80 | 334.81 | 13,331 |
| 2025-09-02 | 314.10 | 320.00 | 313.60 | 313.60 | 311.74 | 18,335 |
| 2025-09-01 | 311.70 | 319.00 | 307.00 | 312.20 | 310.35 | 11,731 |
| 2025-08-29 | 300.80 | 305.00 | 290.80 | 299.70 | 297.93 | 48,459 |
| 2025-08-28 | 295.70 | 309.00 | 287.00 | 304.20 | 302.40 | 68,596 |
| 2025-08-27 | 269.00 | 280.60 | 269.00 | 278.70 | 277.05 | 5,543 |
| 2025-08-26 | 250.40 | 271.80 | 250.40 | 270.30 | 268.70 | 35,601 |
| 2025-08-22 | 239.70 | 244.00 | 237.80 | 239.70 | 238.28 | 2,596 |
| 2025-08-21 | 234.70 | 239.40 | 233.40 | 239.10 | 237.68 | 868 |
| 2025-08-20 | 234.50 | 235.00 | 232.80 | 234.10 | 232.71 | 1,571 |
| 2025-08-19 | 234.10 | 236.80 | 231.20 | 232.40 | 231.02 | 37,477 |
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.