BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 237.60 | 244.60 | 234.40 | 238.50 | 237.09 | 1,418 |
| 2025-08-15 | 238.30 | 238.30 | 234.40 | 238.30 | 236.89 | 18,492 |
| 2025-08-14 | 236.60 | 242.60 | 236.60 | 237.40 | 235.99 | 3,279 |
| 2025-08-13 | 224.00 | 233.40 | 224.00 | 229.80 | 228.44 | 3,574 |
| 2025-08-12 | 217.00 | 226.80 | 214.40 | 221.60 | 220.29 | 2,647 |
| 2025-08-11 | 216.60 | 217.60 | 215.00 | 216.20 | 214.92 | 3,140 |
| 2025-08-08 | 218.10 | 219.40 | 216.00 | 218.10 | 216.81 | 1,170 |
| 2025-08-07 | 217.00 | 220.40 | 217.00 | 217.00 | 215.72 | 397 |
| 2025-08-06 | 221.60 | 221.60 | 217.20 | 217.60 | 216.31 | 6,603 |
| 2025-08-05 | 219.00 | 224.60 | 219.00 | 220.80 | 219.49 | 11,621 |
| 2025-08-04 | 213.00 | 219.00 | 213.00 | 214.30 | 213.03 | 5,701 |
| 2025-08-01 | 210.30 | 210.30 | 207.00 | 210.30 | 209.05 | 1,622 |
| 2025-07-31 | 213.40 | 220.60 | 209.40 | 214.90 | 213.63 | 19,843 |
| 2025-07-30 | 212.60 | 215.20 | 205.60 | 208.40 | 207.17 | 2,231 |
| 2025-07-29 | 216.00 | 216.60 | 210.20 | 212.00 | 210.74 | 4,626 |
| 2025-07-28 | 221.20 | 222.00 | 217.00 | 217.20 | 215.91 | 750 |
| 2025-07-25 | 219.10 | 222.00 | 214.10 | 214.10 | 212.83 | 11,169 |
| 2025-07-24 | 218.50 | 223.60 | 216.40 | 216.40 | 215.12 | 2,316 |
| 2025-07-23 | 209.00 | 219.80 | 209.00 | 217.60 | 216.31 | 17,864 |
| 2025-07-22 | 196.45 | 201.80 | 196.00 | 200.45 | 199.26 | 4,532 |
| 2025-07-21 | 193.95 | 196.80 | 192.40 | 193.95 | 192.80 | 1,623 |
| 2025-07-18 | 192.25 | 194.50 | 192.25 | 192.25 | 191.11 | 3,299 |
| 2025-07-17 | 190.70 | 193.20 | 190.50 | 192.00 | 190.86 | 1,312 |
| 2025-07-16 | 184.90 | 191.30 | 184.90 | 188.00 | 186.89 | 1,305 |
| 2025-07-15 | 184.90 | 188.00 | 184.90 | 188.00 | 186.89 | 855 |
| 2025-07-14 | 183.15 | 185.50 | 182.05 | 183.15 | 182.07 | 1,119 |
| 2025-07-11 | 189.00 | 189.00 | 184.00 | 185.45 | 184.35 | 4,800 |
| 2025-07-10 | 183.80 | 189.30 | 183.80 | 186.30 | 185.20 | 2,882 |
| 2025-07-09 | 185.15 | 185.40 | 181.35 | 181.35 | 180.28 | 2,303 |
| 2025-07-08 | 185.25 | 187.30 | 182.50 | 185.25 | 184.15 | 5,412 |
| 2025-07-07 | 186.30 | 188.85 | 185.19 | 186.30 | 185.20 | 1,657 |
| 2025-07-04 | 181.35 | 186.00 | 180.20 | 184.70 | 183.61 | 1,319 |
| 2025-07-03 | 183.15 | 185.40 | 182.10 | 183.15 | 182.07 | 1,836 |
| 2025-07-02 | 177.55 | 184.50 | 175.70 | 181.05 | 179.98 | 6,237 |
| 2025-07-01 | 177.75 | 179.20 | 175.30 | 177.75 | 176.70 | 3,520 |
| 2025-06-30 | 181.20 | 181.20 | 178.50 | 180.60 | 179.53 | 1,125 |
| 2025-06-27 | 179.00 | 183.70 | 179.00 | 181.05 | 179.98 | 2,762 |
| 2025-06-26 | 176.50 | 179.00 | 176.50 | 176.60 | 175.55 | 3,955 |
| 2025-06-25 | 178.80 | 179.50 | 175.35 | 175.35 | 174.31 | 4,792 |
| 2025-06-24 | 177.75 | 180.70 | 174.80 | 177.75 | 176.70 | 9,557 |
| 2025-06-23 | 183.20 | 183.20 | 176.20 | 178.10 | 177.05 | 13,289 |
| 2025-06-20 | 188.40 | 188.40 | 188.40 | 188.40 | 187.28 | 0 |
| 2025-06-19 | 191.45 | 191.50 | 187.50 | 188.40 | 187.28 | 5,613 |
| 2025-06-18 | 196.00 | 199.40 | 191.90 | 192.25 | 191.11 | 2,180 |
| 2025-06-17 | 200.05 | 201.00 | 197.40 | 200.05 | 198.87 | 6,313 |
| 2025-06-16 | 197.15 | 202.80 | 196.40 | 198.75 | 197.57 | 4,282 |
| 2025-06-13 | 198.50 | 200.80 | 196.40 | 198.50 | 197.32 | 2,460 |
| 2025-06-12 | 199.45 | 201.60 | 198.30 | 199.45 | 198.27 | 3,071 |
| 2025-06-11 | 202.70 | 202.70 | 199.20 | 202.70 | 201.50 | 3,915 |
| 2025-06-10 | 200.80 | 204.60 | 200.80 | 200.80 | 199.61 | 4,595 |
| 2025-06-09 | 202.30 | 205.00 | 199.00 | 199.25 | 198.07 | 6,947 |
| 2025-06-06 | 200.00 | 200.00 | 200.00 | 200.00 | 198.82 | 0 |
| 2025-06-05 | 199.25 | 201.80 | 199.25 | 200.00 | 198.82 | 5,638 |
| 2025-06-04 | 197.20 | 202.80 | 191.10 | 200.60 | 199.41 | 44,122 |
| 2025-06-03 | 188.40 | 197.60 | 188.40 | 196.20 | 195.04 | 9,169 |
| 2025-06-02 | 180.20 | 185.00 | 176.70 | 182.70 | 181.62 | 3,003 |
| 2025-05-30 | 176.00 | 181.90 | 176.00 | 179.25 | 178.19 | 9,902 |
| 2025-05-29 | 175.55 | 175.55 | 175.55 | 175.55 | 174.51 | 0 |
| 2025-05-28 | 176.60 | 176.60 | 173.10 | 175.55 | 174.51 | 2,324 |
| 2025-05-27 | 179.35 | 181.00 | 175.55 | 175.55 | 174.51 | 4,166 |
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.