BioArctic AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 298.90 | 321.42 | 298.90 | 298.90 | 298.90 | 3 |
| 2026-10-21 | 299.10 | 321.42 | 299.10 | 299.10 | 299.10 | 3 |
| 2026-10-20 | 300.80 | 321.42 | 300.80 | 300.80 | 300.80 | 3 |
| 2026-10-19 | 288.60 | 321.42 | 288.60 | 288.60 | 288.60 | 0 |
| 2026-10-16 | 292.40 | 321.42 | 287.30 | 287.30 | 287.30 | 2 |
| 2026-10-15 | 293.00 | 294.20 | 286.90 | 293.40 | 293.40 | 1,607 |
| 2026-10-14 | 287.10 | 294.60 | 285.80 | 294.40 | 294.40 | 2,466 |
| 2026-10-13 | 298.70 | 298.70 | 286.40 | 286.40 | 286.40 | 2,823 |
| 2026-10-12 | 296.80 | 299.00 | 295.20 | 297.20 | 297.20 | 1,029 |
| 2026-10-09 | 295.00 | 297.00 | 295.00 | 296.60 | 296.60 | 858 |
| 2026-10-08 | 293.40 | 293.40 | 288.60 | 293.00 | 293.00 | 6,176 |
| 2026-10-07 | 299.30 | 300.60 | 292.94 | 293.60 | 293.60 | 3,147 |
| 2026-10-06 | 304.00 | 307.40 | 297.80 | 302.80 | 302.80 | 1,788 |
| 2026-10-05 | 306.30 | 308.40 | 302.20 | 302.20 | 302.20 | 149,407 |
| 2026-10-02 | 306.10 | 307.80 | 304.60 | 306.10 | 306.10 | 2,835 |
| 2026-10-01 | 312.00 | 312.00 | 305.00 | 306.10 | 306.10 | 1,223 |
| 2026-09-30 | 306.50 | 312.30 | 305.40 | 312.20 | 312.20 | 903 |
| 2026-09-29 | 311.30 | 313.60 | 305.60 | 305.60 | 305.60 | 736 |
| 2026-09-28 | 314.70 | 315.80 | 309.00 | 310.40 | 310.40 | 1,134 |
| 2026-09-25 | 319.50 | 319.50 | 314.00 | 319.50 | 319.50 | 696 |
| 2026-09-24 | 321.40 | 322.00 | 315.80 | 321.60 | 321.60 | 879 |
| 2026-09-23 | 328.00 | 329.40 | 323.20 | 328.00 | 328.00 | 441 |
| 2026-09-22 | 321.40 | 328.20 | 321.20 | 328.20 | 328.20 | 1,423 |
| 2026-09-21 | 322.00 | 322.00 | 320.50 | 321.20 | 321.20 | 521 |
| 2026-09-18 | 324.00 | 328.00 | 322.40 | 324.00 | 324.00 | 1,358 |
| 2026-09-17 | 318.70 | 324.60 | 317.70 | 318.70 | 318.70 | 698 |
| 2026-09-16 | 322.10 | 323.40 | 317.90 | 322.10 | 322.10 | 1,122 |
| 2026-09-15 | 322.90 | 325.40 | 317.40 | 317.40 | 317.40 | 7,560 |
| 2026-09-14 | 321.00 | 326.80 | 321.00 | 325.40 | 325.40 | 847 |
| 2026-09-11 | 327.70 | 329.00 | 319.60 | 321.60 | 321.60 | 1,141 |
| 2026-09-10 | 329.20 | 331.90 | 326.60 | 329.20 | 329.20 | 2,262 |
| 2026-09-09 | 332.00 | 332.80 | 327.20 | 332.00 | 332.00 | 2,648 |
| 2026-09-08 | 329.60 | 334.80 | 328.00 | 332.05 | 332.05 | 1,401 |
| 2026-09-07 | 331.50 | 332.40 | 329.10 | 330.96 | 330.96 | 5,028 |
| 2026-09-04 | 343.00 | 343.00 | 336.60 | 338.90 | 338.90 | 1,391 |
| 2026-09-03 | 332.60 | 347.90 | 332.60 | 344.60 | 344.60 | 9,617 |
| 2026-09-02 | 319.10 | 333.40 | 318.60 | 327.30 | 327.30 | 26,101 |
| 2026-09-01 | 318.90 | 322.40 | 316.00 | 320.80 | 320.80 | 1,124 |
| 2026-08-28 | 332.20 | 336.40 | 332.20 | 334.30 | 334.30 | 5,139 |
| 2026-08-27 | 325.00 | 327.60 | 323.20 | 324.60 | 324.60 | 2,078 |
| 2026-08-26 | 351.70 | 352.00 | 317.80 | 319.36 | 319.36 | 34,115 |
| 2026-08-25 | 333.80 | 345.20 | 333.80 | 344.80 | 344.80 | 48,369 |
| 2026-08-24 | 331.30 | 332.50 | 330.50 | 331.61 | 331.61 | 2,507 |
| 2026-08-21 | 336.20 | 338.50 | 331.40 | 336.20 | 336.20 | 2,721 |
| 2026-08-20 | 333.80 | 339.00 | 333.80 | 338.90 | 338.90 | 13,374 |
| 2026-08-19 | 324.80 | 332.80 | 324.80 | 331.10 | 331.10 | 4,143 |
| 2026-08-18 | 322.30 | 325.60 | 321.50 | 322.38 | 322.38 | 649 |
| 2026-08-17 | 320.80 | 326.60 | 320.20 | 324.89 | 324.89 | 1,459 |
| 2026-08-14 | 326.50 | 327.00 | 318.90 | 318.90 | 318.90 | 1,556 |
| 2026-08-13 | 326.20 | 332.20 | 326.20 | 332.20 | 332.20 | 2,056 |
| 2026-08-12 | 319.60 | 327.40 | 319.60 | 324.00 | 324.00 | 214 |
| 2026-08-11 | 319.10 | 323.00 | 317.40 | 320.07 | 320.07 | 1,736 |
| 2026-08-10 | 316.80 | 322.00 | 314.60 | 319.73 | 319.73 | 1,607 |
| 2026-08-07 | 315.10 | 320.40 | 315.10 | 319.10 | 319.10 | 742 |
| 2026-08-06 | 310.00 | 315.70 | 310.00 | 315.70 | 315.70 | 2,878 |
| 2026-08-05 | 317.60 | 319.20 | 310.20 | 312.60 | 312.60 | 2,668 |
| 2026-08-04 | 315.50 | 319.00 | 311.00 | 315.46 | 315.46 | 3,111 |
| 2026-08-03 | 324.00 | 326.00 | 309.60 | 314.56 | 314.56 | 948 |
| 2026-07-31 | 326.50 | 333.43 | 323.60 | 325.60 | 325.60 | 3,098 |
| 2026-07-30 | 324.00 | 327.00 | 321.00 | 324.00 | 324.00 | 1,055 |
Page 1 of 3 · 128 trading daysOlder →
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.