BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 244.20 | 248.20 | 242.40 | 244.00 | 242.56 | 6,884 |
| 2025-02-24 | 247.50 | 250.00 | 244.00 | 247.50 | 246.03 | 8,195 |
| 2025-02-21 | 260.60 | 262.40 | 245.20 | 245.80 | 244.34 | 33,803 |
| 2025-02-20 | 244.60 | 270.20 | 244.60 | 262.10 | 260.55 | 16,101 |
| 2025-02-19 | 237.60 | 240.00 | 235.20 | 237.60 | 236.19 | 5,755 |
| 2025-02-18 | 236.80 | 245.00 | 236.80 | 238.30 | 236.89 | 13,077 |
| 2025-02-17 | 216.60 | 233.00 | 214.20 | 228.80 | 227.45 | 12,082 |
| 2025-02-14 | 220.40 | 225.40 | 213.20 | 216.40 | 215.12 | 6,734 |
| 2025-02-13 | 221.40 | 230.60 | 216.60 | 220.20 | 218.90 | 8,347 |
| 2025-02-12 | 220.00 | 220.80 | 215.50 | 215.50 | 214.22 | 7,014 |
| 2025-02-11 | 219.30 | 222.80 | 217.80 | 219.30 | 218.00 | 4,053 |
| 2025-02-10 | 223.70 | 223.80 | 219.20 | 220.00 | 218.70 | 1,532 |
| 2025-02-07 | 227.50 | 236.60 | 222.20 | 222.90 | 221.58 | 9,371 |
| 2025-02-06 | 221.60 | 225.60 | 219.60 | 221.60 | 220.29 | 2,077 |
| 2025-02-05 | 214.90 | 221.60 | 213.20 | 221.40 | 220.09 | 1,095 |
| 2025-02-04 | 214.30 | 216.20 | 212.60 | 214.10 | 212.83 | 3,305 |
| 2025-02-03 | 214.10 | 217.40 | 210.80 | 217.40 | 216.11 | 7,390 |
| 2025-01-31 | 229.60 | 236.40 | 203.20 | 220.00 | 218.70 | 11,932 |
| 2025-01-30 | 223.30 | 229.80 | 222.40 | 229.80 | 228.44 | 2,754 |
| 2025-01-29 | 219.20 | 226.80 | 219.20 | 222.70 | 221.38 | 2,755 |
| 2025-01-28 | 219.30 | 223.60 | 216.20 | 219.30 | 218.00 | 5,576 |
| 2025-01-27 | 219.60 | 219.60 | 213.20 | 215.50 | 214.22 | 2,712 |
| 2025-01-24 | 205.20 | 218.00 | 205.20 | 216.80 | 215.52 | 5,740 |
| 2025-01-23 | 197.60 | 201.00 | 197.60 | 198.15 | 196.98 | 1,267 |
| 2025-01-22 | 197.40 | 200.60 | 195.70 | 195.70 | 194.54 | 3,281 |
| 2025-01-21 | 195.50 | 200.05 | 194.70 | 200.05 | 198.87 | 6,111 |
| 2025-01-20 | 197.00 | 200.40 | 196.40 | 196.60 | 195.44 | 1,631 |
| 2025-01-17 | 203.00 | 203.00 | 196.90 | 198.15 | 196.98 | 1,565 |
| 2025-01-16 | 202.35 | 206.60 | 201.40 | 201.80 | 200.61 | 1,786 |
| 2025-01-15 | 201.55 | 204.20 | 196.80 | 201.35 | 200.16 | 2,770 |
| 2025-01-14 | 199.05 | 201.60 | 198.00 | 199.05 | 197.87 | 9,252 |
| 2025-01-13 | 206.20 | 206.20 | 195.90 | 198.35 | 197.18 | 3,190 |
| 2025-01-10 | 205.00 | 212.00 | 202.60 | 209.20 | 207.96 | 11,737 |
| 2025-01-09 | 205.60 | 209.00 | 204.40 | 205.60 | 204.38 | 1,139 |
| 2025-01-08 | 207.45 | 210.60 | 206.00 | 208.65 | 207.41 | 3,822 |
| 2025-01-07 | 213.40 | 215.40 | 206.40 | 209.15 | 207.91 | 2,541 |
| 2025-01-06 | 209.40 | 209.40 | 209.40 | 209.40 | 208.16 | 0 |
| 2025-01-03 | 209.40 | 213.00 | 209.20 | 209.40 | 208.16 | 11,086 |
| 2025-01-02 | 201.40 | 209.20 | 201.40 | 205.55 | 204.33 | 2,376 |
| 2024-12-31 | 200.85 | 200.85 | 200.85 | 200.85 | 199.66 | 0 |
| 2024-12-30 | 201.00 | 202.60 | 199.50 | 200.85 | 199.66 | 3,581 |
| 2024-12-27 | 201.00 | 205.80 | 201.00 | 201.35 | 200.16 | 3,055 |
| 2024-12-24 | 202.70 | 202.70 | 202.70 | 202.70 | 201.50 | 0 |
| 2024-12-23 | 209.40 | 209.40 | 198.00 | 202.70 | 201.50 | 11,176 |
| 2024-12-20 | 217.80 | 219.80 | 205.60 | 213.80 | 212.53 | 10,740 |
| 2024-12-19 | 207.95 | 225.00 | 207.95 | 220.00 | 218.70 | 20,564 |
| 2024-12-18 | 170.80 | 171.20 | 167.50 | 167.85 | 166.86 | 1,476 |
| 2024-12-17 | 172.40 | 173.00 | 170.30 | 172.50 | 171.48 | 2,501 |
| 2024-12-16 | 172.80 | 173.10 | 168.80 | 171.85 | 170.83 | 5,125 |
| 2024-12-13 | 174.30 | 177.60 | 170.60 | 170.80 | 169.79 | 10,290 |
| 2024-12-12 | 180.70 | 186.20 | 174.10 | 174.10 | 173.07 | 6,838 |
| 2024-12-11 | 179.35 | 180.60 | 178.00 | 178.00 | 176.95 | 1,558 |
| 2024-12-10 | 179.55 | 182.70 | 179.10 | 182.70 | 181.62 | 8,272 |
| 2024-12-09 | 182.80 | 183.40 | 179.50 | 182.20 | 181.12 | 2,064 |
| 2024-12-06 | 184.70 | 186.10 | 181.30 | 181.85 | 180.77 | 2,156 |
| 2024-12-05 | 185.55 | 186.00 | 181.60 | 186.00 | 184.90 | 2,527 |
| 2024-12-04 | 180.50 | 183.05 | 177.30 | 183.05 | 181.97 | 4,320 |
| 2024-12-03 | 194.55 | 195.30 | 176.70 | 182.40 | 181.32 | 9,955 |
| 2024-12-02 | 192.20 | 196.90 | 191.20 | 196.05 | 194.89 | 1,648 |
| 2024-11-29 | 194.35 | 196.90 | 191.10 | 194.35 | 193.20 | 2,846 |
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.