BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 180.80 | 183.10 | 176.00 | 180.50 | 179.43 | 21,902 |
| 2025-05-22 | 193.00 | 193.00 | 176.95 | 177.75 | 176.70 | 33,290 |
| 2025-05-21 | 189.90 | 206.40 | 189.90 | 203.65 | 202.44 | 60,268 |
| 2025-05-20 | 184.90 | 185.55 | 182.80 | 185.55 | 184.45 | 5,105 |
| 2025-05-19 | 178.40 | 186.20 | 178.40 | 184.30 | 183.21 | 23,639 |
| 2025-05-16 | 174.50 | 176.90 | 173.10 | 174.50 | 173.47 | 3,429 |
| 2025-05-15 | 171.15 | 175.70 | 171.10 | 175.35 | 174.31 | 16,509 |
| 2025-05-14 | 172.40 | 180.10 | 171.45 | 175.65 | 174.61 | 8,790 |
| 2025-05-13 | 175.05 | 179.50 | 171.90 | 174.80 | 173.77 | 2,498 |
| 2025-05-12 | 174.40 | 178.00 | 165.80 | 178.00 | 176.95 | 11,738 |
| 2025-05-09 | 179.15 | 180.90 | 178.20 | 179.15 | 178.09 | 36,828 |
| 2025-05-08 | 180.80 | 182.00 | 177.20 | 181.15 | 180.08 | 9,642 |
| 2025-05-07 | 187.40 | 187.40 | 182.30 | 185.75 | 184.65 | 9,553 |
| 2025-05-06 | 192.40 | 192.40 | 186.90 | 189.65 | 188.53 | 2,717 |
| 2025-05-02 | 200.60 | 200.60 | 194.30 | 195.30 | 194.14 | 40,280 |
| 2025-05-01 | 194.10 | 194.10 | 194.10 | 194.10 | 192.95 | 0 |
| 2025-04-30 | 192.65 | 198.90 | 192.65 | 194.10 | 192.95 | 38,904 |
| 2025-04-29 | 189.50 | 194.50 | 189.50 | 194.10 | 192.95 | 1,607 |
| 2025-04-28 | 188.10 | 190.30 | 184.50 | 184.70 | 183.61 | 1,023 |
| 2025-04-25 | 185.65 | 189.60 | 185.20 | 189.25 | 188.13 | 4,925 |
| 2025-04-24 | 185.45 | 186.80 | 183.50 | 185.45 | 184.35 | 1,329 |
| 2025-04-23 | 178.50 | 188.70 | 178.10 | 185.45 | 184.35 | 8,482 |
| 2025-04-22 | 168.80 | 176.70 | 160.00 | 176.00 | 174.96 | 6,830 |
| 2025-04-17 | 166.50 | 172.00 | 166.50 | 168.40 | 167.40 | 4,710 |
| 2025-04-16 | 182.80 | 184.90 | 161.30 | 167.85 | 166.86 | 89,657 |
| 2025-04-15 | 166.50 | 173.20 | 165.65 | 172.90 | 171.88 | 24,857 |
| 2025-04-14 | 167.25 | 170.35 | 155.40 | 164.00 | 163.03 | 13,436 |
| 2025-04-11 | 162.70 | 164.60 | 158.50 | 163.05 | 162.08 | 12,495 |
| 2025-04-10 | 168.50 | 168.50 | 161.40 | 164.00 | 163.03 | 3,373 |
| 2025-04-09 | 160.90 | 160.90 | 154.60 | 157.05 | 156.12 | 8,823 |
| 2025-04-08 | 168.30 | 173.55 | 168.30 | 173.55 | 172.52 | 3,361 |
| 2025-04-07 | 159.60 | 170.30 | 159.60 | 166.30 | 165.32 | 2,495 |
| 2025-04-04 | 173.05 | 175.90 | 168.90 | 169.35 | 168.35 | 951 |
| 2025-04-03 | 175.35 | 180.70 | 175.00 | 175.05 | 174.01 | 1,160 |
| 2025-04-02 | 179.55 | 179.55 | 171.50 | 179.55 | 178.49 | 12,868 |
| 2025-04-01 | 184.70 | 185.50 | 174.30 | 180.50 | 179.43 | 5,821 |
| 2025-03-31 | 186.70 | 186.70 | 180.65 | 184.30 | 183.21 | 2,615 |
| 2025-03-28 | 181.50 | 191.80 | 181.50 | 191.30 | 190.17 | 4,919 |
| 2025-03-27 | 177.85 | 183.30 | 176.00 | 181.05 | 179.98 | 4,032 |
| 2025-03-26 | 183.55 | 183.55 | 177.70 | 179.85 | 178.79 | 17,937 |
| 2025-03-25 | 199.20 | 199.20 | 183.60 | 187.75 | 186.64 | 11,130 |
| 2025-03-24 | 209.95 | 210.60 | 205.00 | 205.95 | 204.73 | 828 |
| 2025-03-21 | 210.00 | 210.00 | 207.80 | 209.75 | 208.51 | 6,636 |
| 2025-03-20 | 211.70 | 212.40 | 210.00 | 211.70 | 210.45 | 18,731 |
| 2025-03-19 | 206.40 | 211.20 | 206.40 | 210.15 | 208.91 | 12,976 |
| 2025-03-18 | 214.50 | 214.80 | 205.40 | 206.75 | 205.53 | 1,442 |
| 2025-03-17 | 211.10 | 213.70 | 208.80 | 211.70 | 210.45 | 3,204 |
| 2025-03-14 | 214.70 | 215.60 | 211.00 | 214.50 | 213.23 | 1,692 |
| 2025-03-13 | 212.80 | 217.40 | 211.60 | 215.70 | 214.42 | 1,257 |
| 2025-03-12 | 204.65 | 211.40 | 202.60 | 208.65 | 207.41 | 2,382 |
| 2025-03-11 | 218.30 | 221.20 | 202.40 | 205.20 | 203.99 | 2,833 |
| 2025-03-10 | 221.60 | 221.60 | 215.40 | 218.10 | 216.81 | 10,071 |
| 2025-03-07 | 217.60 | 223.20 | 213.20 | 221.80 | 220.49 | 3,520 |
| 2025-03-06 | 219.70 | 219.80 | 214.00 | 215.30 | 214.03 | 1,864 |
| 2025-03-05 | 218.40 | 223.40 | 218.40 | 222.30 | 220.98 | 3,294 |
| 2025-03-04 | 219.80 | 219.80 | 216.00 | 217.20 | 215.91 | 9,342 |
| 2025-03-03 | 236.40 | 236.40 | 220.80 | 224.00 | 222.67 | 17,127 |
| 2025-02-28 | 243.10 | 250.20 | 241.00 | 245.20 | 243.75 | 34,765 |
| 2025-02-27 | 241.80 | 244.40 | 240.60 | 242.30 | 240.87 | 1,722 |
| 2025-02-26 | 242.50 | 244.00 | 239.60 | 242.10 | 240.67 | 3,124 |
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.