BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 191.10 | 193.20 | 191.10 | 191.10 | 189.97 | 1,313 |
| 2024-11-27 | 194.70 | 198.00 | 187.60 | 190.90 | 189.77 | 7,270 |
| 2024-11-26 | 192.60 | 196.60 | 192.60 | 195.50 | 194.34 | 6,682 |
| 2024-11-25 | 191.85 | 193.80 | 186.60 | 187.75 | 186.64 | 989 |
| 2024-11-22 | 185.45 | 190.20 | 185.30 | 189.05 | 187.93 | 3,934 |
| 2024-11-21 | 178.70 | 185.70 | 175.30 | 182.40 | 181.32 | 6,105 |
| 2024-11-20 | 182.90 | 185.10 | 177.40 | 179.55 | 178.49 | 10,659 |
| 2024-11-19 | 178.70 | 180.00 | 176.90 | 179.25 | 178.19 | 7,283 |
| 2024-11-18 | 182.00 | 192.50 | 174.90 | 178.10 | 177.05 | 9,743 |
| 2024-11-15 | 197.50 | 197.50 | 177.50 | 180.80 | 179.73 | 25,623 |
| 2024-11-14 | 154.20 | 200.20 | 154.20 | 192.25 | 191.11 | 23,904 |
| 2024-11-13 | 144.20 | 150.90 | 144.20 | 149.55 | 148.66 | 3,795 |
| 2024-11-12 | 143.55 | 144.10 | 139.00 | 141.45 | 140.61 | 7,916 |
| 2024-11-11 | 142.20 | 145.80 | 142.20 | 143.25 | 142.40 | 1,082 |
| 2024-11-08 | 144.70 | 144.80 | 137.90 | 140.20 | 139.37 | 13,618 |
| 2024-11-07 | 147.65 | 153.40 | 146.00 | 150.70 | 149.81 | 4,402 |
| 2024-11-06 | 148.70 | 150.80 | 148.70 | 149.05 | 148.17 | 5,154 |
| 2024-11-05 | 143.55 | 146.00 | 141.90 | 143.55 | 142.70 | 4,722 |
| 2024-11-04 | 143.70 | 146.10 | 143.70 | 146.10 | 145.24 | 1,581 |
| 2024-11-01 | 147.20 | 147.20 | 143.20 | 146.90 | 146.03 | 4,091 |
| 2024-10-31 | 150.00 | 150.00 | 146.90 | 146.90 | 146.03 | 3,381 |
| 2024-10-30 | 157.25 | 158.90 | 142.90 | 155.55 | 154.63 | 7,206 |
| 2024-10-29 | 157.65 | 158.90 | 157.40 | 157.75 | 156.82 | 4,080 |
| 2024-10-28 | 157.55 | 158.60 | 157.50 | 157.55 | 156.62 | 5,461 |
| 2024-10-25 | 153.70 | 158.20 | 153.70 | 156.30 | 155.37 | 5,283 |
| 2024-10-24 | 154.30 | 154.80 | 152.20 | 152.90 | 151.99 | 2,200 |
| 2024-10-23 | 156.90 | 157.70 | 153.60 | 155.35 | 154.43 | 2,205 |
| 2024-10-22 | 158.70 | 158.70 | 154.70 | 156.20 | 155.28 | 6,288 |
| 2024-10-21 | 159.35 | 161.40 | 159.30 | 160.50 | 159.55 | 2,087 |
| 2024-10-18 | 162.00 | 163.50 | 157.40 | 159.65 | 158.70 | 6,232 |
| 2024-10-17 | 154.50 | 164.40 | 154.10 | 163.05 | 162.08 | 13,315 |
| 2024-10-16 | 162.70 | 162.70 | 150.00 | 150.40 | 149.51 | 20,898 |
| 2024-10-15 | 165.35 | 165.70 | 162.30 | 162.30 | 161.34 | 2,120 |
| 2024-10-14 | 164.20 | 164.20 | 161.60 | 162.60 | 161.64 | 1,429 |
| 2024-10-11 | 162.30 | 166.00 | 157.40 | 161.65 | 160.69 | 7,866 |
| 2024-10-10 | 159.05 | 160.50 | 155.30 | 158.70 | 157.76 | 4,067 |
| 2024-10-09 | 156.60 | 163.10 | 156.40 | 156.40 | 155.47 | 4,006 |
| 2024-10-08 | 156.50 | 156.50 | 151.30 | 153.45 | 152.54 | 7,277 |
| 2024-10-07 | 157.45 | 160.50 | 157.00 | 160.40 | 159.45 | 4,201 |
| 2024-10-04 | 157.65 | 158.50 | 155.14 | 157.65 | 156.72 | 2,072 |
| 2024-10-03 | 159.05 | 159.50 | 157.20 | 159.05 | 158.11 | 3,159 |
| 2024-10-02 | 157.45 | 160.70 | 157.10 | 160.70 | 159.75 | 1,907 |
| 2024-10-01 | 158.40 | 159.60 | 157.00 | 158.30 | 157.36 | 3,687 |
| 2024-09-30 | 160.10 | 162.40 | 158.20 | 158.90 | 157.96 | 2,564 |
| 2024-09-27 | 163.80 | 163.80 | 158.80 | 160.80 | 159.85 | 2,402 |
| 2024-09-26 | 165.45 | 165.90 | 164.10 | 165.45 | 164.47 | 386 |
| 2024-09-25 | 162.20 | 164.00 | 162.20 | 163.75 | 162.78 | 1,010 |
| 2024-09-24 | 163.15 | 163.60 | 159.60 | 160.60 | 159.65 | 3,043 |
| 2024-09-23 | 167.70 | 167.70 | 162.50 | 163.45 | 162.48 | 2,954 |
| 2024-09-20 | 171.15 | 171.70 | 168.30 | 170.90 | 169.89 | 2,225 |
| 2024-09-19 | 172.00 | 172.50 | 169.00 | 170.20 | 169.19 | 2,168 |
| 2024-09-18 | 168.90 | 171.20 | 168.90 | 171.15 | 170.14 | 2,552 |
| 2024-09-17 | 169.55 | 170.50 | 168.40 | 169.75 | 168.75 | 2,347 |
| 2024-09-16 | 175.00 | 175.00 | 169.35 | 169.35 | 168.35 | 3,224 |
| 2024-09-13 | 176.50 | 180.40 | 175.30 | 176.10 | 175.06 | 2,192 |
| 2024-09-12 | 170.00 | 175.80 | 170.00 | 175.15 | 174.11 | 4,163 |
| 2024-09-11 | 173.40 | 173.40 | 167.80 | 170.40 | 169.39 | 4,337 |
| 2024-09-10 | 174.80 | 179.10 | 174.00 | 174.50 | 173.47 | 1,764 |
| 2024-09-09 | 182.80 | 184.20 | 173.60 | 175.55 | 174.51 | 3,656 |
| 2024-09-06 | 171.65 | 184.80 | 169.40 | 182.40 | 181.32 | 6,567 |
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.