Stockholm - Delayed Quote
SEK
BioArctic AB (publ) (BIOA-B.ST)
317.20
-2.20
(-0.69%)
At close: October 30 at 12:59:38 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
319.00
321.40
316.20
317.20
317.20
35,053
Oct 29, 2026
320.60
325.80
318.00
319.40
319.40
159,374
Oct 28, 2026
312.00
325.00
312.00
320.20
320.20
202,876
Oct 27, 2026
308.00
313.80
304.60
313.80
313.80
74,680
Oct 26, 2026
301.20
312.20
301.00
308.20
308.20
107,766
Oct 23, 2026
300.00
302.80
296.40
300.00
300.00
80,631
Oct 22, 2026
301.20
303.20
298.60
301.40
301.40
120,384
Oct 21, 2026
298.60
303.20
297.20
301.20
301.20
48,856
Oct 20, 2026
289.00
300.80
288.00
300.00
300.00
95,598
Oct 19, 2026
287.20
290.40
283.20
289.00
289.00
104,527
Oct 16, 2026
293.20
293.80
287.20
287.40
287.40
82,950
Oct 15, 2026
294.00
294.40
285.00
293.00
293.00
145,152
Oct 14, 2026
288.20
294.80
285.20
294.00
294.00
108,770
Oct 13, 2026
297.80
298.60
286.40
287.60
287.60
121,809
Oct 12, 2026
295.00
300.20
294.60
298.20
298.20
76,665
Oct 9, 2026
290.40
298.80
290.40
295.40
295.40
63,548
Oct 8, 2026
293.00
293.80
285.20
290.40
290.40
151,595
Oct 7, 2026
296.80
300.40
292.20
295.40
295.40
174,546
Oct 6, 2026
304.00
307.40
296.00
302.20
302.20
101,009
Oct 5, 2026
305.00
309.20
300.80
301.20
301.20
68,861
Oct 2, 2026
305.80
308.60
300.00
305.20
305.20
141,465
Oct 1, 2026
312.40
312.40
304.60
307.00
307.00
116,389
Sep 30, 2026
306.20
312.40
305.00
310.40
310.40
82,851
Sep 29, 2026
308.80
314.80
305.00
305.60
305.60
163,377
Sep 28, 2026
313.80
314.80
307.80
308.80
308.80
124,047
Sep 25, 2026
319.00
320.80
313.20
313.20
313.20
136,470
Sep 24, 2026
322.00
322.00
315.40
318.40
318.40
144,903
Sep 23, 2026
328.60
332.80
322.00
322.00
322.00
77,947
Sep 22, 2026
320.40
328.80
319.20
327.20
327.20
145,207
Sep 21, 2026
321.40
323.20
318.60
320.40
320.40
102,370
Sep 18, 2026
323.40
328.80
321.00
321.00
321.00
123,560
Sep 17, 2026
317.80
324.60
317.40
324.60
324.60
61,799
Sep 16, 2026
321.00
323.60
317.60
318.00
318.00
67,483
Sep 15, 2026
323.20
325.80
317.40
317.40
317.40
100,030
Sep 14, 2026
319.60
326.80
319.60
325.40
325.40
66,352
Sep 11, 2026
326.80
328.80
319.60
319.60
319.60
107,055
Sep 10, 2026
329.00
332.40
326.60
326.80
326.80
84,349
Sep 9, 2026
332.00
333.20
327.00
330.80
330.80
85,328
Sep 8, 2026
329.20
335.60
326.60
331.20
331.20
107,528
Sep 7, 2026
331.00
333.40
328.20
328.60
328.60
65,248
Sep 4, 2026
345.80
350.00
334.00
334.00
334.00
137,095
Sep 3, 2026
330.20
349.00
330.20
346.20
346.20
402,604
Sep 2, 2026
320.20
334.80
319.40
326.20
326.20
240,742
Sep 1, 2026
318.40
324.00
314.80
320.20
320.20
124,105
Aug 31, 2026
329.40
329.40
317.60
318.40
318.40
264,920
Aug 28, 2026
327.80
337.60
327.20
331.00
331.00
304,957
Aug 27, 2026
325.00
329.40
317.80
325.40
325.40
198,848
Aug 26, 2026
348.00
360.00
314.60
322.00
322.00
928,957
Aug 25, 2026
332.40
347.80
332.40
345.00
345.00
324,337
Aug 24, 2026
332.40
337.80
329.80
329.80
329.80
157,872
Aug 21, 2026
335.20
339.00
330.80
335.60
335.60
105,967
Aug 20, 2026
332.00
340.80
331.80
337.20
337.20
135,597
Aug 19, 2026
322.80
332.40
322.60
331.20
331.20
161,528
Aug 18, 2026
322.60
328.60
320.80
322.60
322.60
50,578
Aug 17, 2026
320.80
328.00
320.80
323.00
323.00
99,569
Aug 14, 2026
326.40
327.20
318.40
319.60
319.60
111,199
Aug 13, 2026
327.40
333.00
326.00
327.00
327.00
69,505
Aug 12, 2026
318.40
329.40
317.80
328.00
328.00
117,317
Aug 11, 2026
320.20
324.60
316.60
319.00
319.00
72,043
Aug 10, 2026
314.60
322.20
314.00
320.20
320.20
119,807
Aug 7, 2026
314.00
323.20
314.00
314.40
314.40
156,296
Aug 6, 2026
309.60
316.00
308.80
311.00
311.00
58,907
Aug 5, 2026
316.20
319.60
309.20
310.20
310.20
115,076
Aug 4, 2026
315.40
320.00
309.60
315.20
315.20
117,498
Aug 3, 2026
324.60
325.20
308.00
313.20
313.20
207,992
Jul 31, 2026
326.00
335.80
321.60
325.00
325.00
218,297
Jul 30, 2026
324.00
327.60
319.80
323.00
323.00
97,925
Jul 29, 2026
322.20
331.40
305.60
324.40
324.40
261,810
Jul 28, 2026
315.80
325.00
311.80
322.60
322.60
148,525
Jul 27, 2026
312.60
320.20
309.40
315.80
315.80
88,600
Jul 24, 2026
306.80
313.60
306.60
309.40
309.40
46,876
Jul 23, 2026
308.20
309.20
301.80
306.80
306.80
57,779
Jul 22, 2026
304.00
310.20
302.00
308.00
308.00
60,761
Jul 21, 2026
297.40
307.60
295.00
307.00
307.00
72,079
Jul 20, 2026
299.80
301.00
295.00
298.00
298.00
73,243
Jul 17, 2026
298.20
300.20
293.20
300.20
300.20
92,869
Jul 16, 2026
309.80
309.80
300.20
301.60
301.60
115,693
Jul 15, 2026
315.00
315.00
309.00
309.60
309.60
59,333
Jul 14, 2026
325.00
327.40
308.80
314.00
314.00
192,463
Jul 13, 2026
325.20
325.20
308.60
312.20
312.20
108,487
Jul 10, 2026
328.20
332.60
318.20
318.60
318.60
101,753
Jul 9, 2026
323.00
329.80
319.00
328.00
328.00
58,301
Jul 8, 2026
322.00
329.00
317.40
322.60
322.60
84,861
Jul 7, 2026
326.80
326.80
319.00
322.60
322.60
64,275
Jul 6, 2026
330.60
331.60
320.00
326.40
326.40
92,648
Jul 3, 2026
332.00
332.00
326.20
330.60
330.60
71,842
Jul 2, 2026
325.60
338.20
324.60
332.00
332.00
150,368
Jul 1, 2026
330.40
333.00
324.80
325.60
325.60
90,844
Jun 30, 2026
328.00
339.80
327.60
329.20
329.20
208,698
Jun 29, 2026
314.00
327.60
313.00
324.00
324.00
236,885
Jun 26, 2026
309.00
314.00
301.00
314.00
314.00
92,269
Jun 25, 2026
307.80
310.20
298.00
309.80
309.80
197,872
Jun 24, 2026
313.00
313.80
304.40
307.40
307.40
120,269
Jun 23, 2026
317.80
318.40
308.80
312.80
312.80
142,459
Jun 22, 2026
320.00
329.40
300.40
314.00
314.00
553,596
Jun 18, 2026
299.80
309.60
298.00
299.40
299.40
207,272
Jun 17, 2026
287.60
295.40
284.60
295.40
295.40
116,040
Jun 16, 2026
296.40
297.60
285.00
286.00
286.00
102,748
Jun 15, 2026
304.60
306.00
295.80
295.80
295.80
98,236
Jun 12, 2026
294.00
302.40
292.60
302.40
302.40
139,757
Jun 11, 2026
280.80
290.20
277.80
289.20
289.20
87,496
Jun 10, 2026
286.20
288.00
277.60
280.80
280.80
120,646
Jun 9, 2026
290.80
292.20
282.60
285.00
285.00
228,624
Jun 8, 2026
306.00
306.00
285.60
294.00
294.00
326,019
Jun 5, 2026
317.40
317.40
307.00
308.00
308.00
228,592
Jun 4, 2026
315.00
317.40
309.20
315.80
315.80
149,147
Jun 3, 2026
316.80
317.00
311.20
314.60
314.60
124,402
Jun 2, 2026
327.80
327.80
313.40
318.40
318.40
258,940
Jun 1, 2026
343.60
346.00
327.60
328.00
328.00
189,058
May 29, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
336.80
352.40
334.00
352.40
352.40
496,277
May 28, 2026
340.20
342.00
334.80
339.40
337.40
101,894
May 27, 2026
337.00
344.20
336.40
340.40
338.39
135,950
May 26, 2026
332.20
337.40
329.00
335.60
333.62
141,130
May 25, 2026
334.00
338.60
328.60
333.80
331.83
133,550
May 22, 2026
319.00
337.00
316.00
329.80
327.86
463,305
May 21, 2026
319.00
321.80
306.40
318.00
316.13
338,191
May 20, 2026
326.00
326.40
307.60
321.80
319.90
408,837
May 19, 2026
314.00
317.00
304.00
317.00
315.13
293,915
May 18, 2026
322.20
322.60
311.60
312.20
310.36
188,197
May 15, 2026
329.60
331.80
322.80
324.40
322.49
179,643
May 13, 2026
318.00
325.80
315.80
323.20
321.30
72,281
May 12, 2026
322.20
326.20
315.80
317.20
315.33
166,519
May 11, 2026
320.60
333.40
317.60
329.20
327.26
223,486
May 8, 2026
324.00
326.00
313.20
317.60
315.73
281,520
May 7, 2026
331.80
337.00
329.80
332.00
330.04
152,421
May 6, 2026
327.60
332.00
325.80
330.80
328.85
124,287
May 5, 2026
329.60
335.00
324.60
325.80
323.88
140,676
May 4, 2026
325.20
339.40
324.80
328.20
326.27
191,405
Apr 30, 2026
316.00
325.40
315.00
323.80
321.89
121,043
Apr 29, 2026
310.00
318.20
307.00
318.20
316.32
185,743
Apr 28, 2026
315.00
316.80
303.40
310.00
308.17
432,763
Apr 27, 2026
318.20
327.80
318.00
325.00
323.08
123,600
Apr 24, 2026
318.40
323.60
314.20
318.00
316.13
112,032
Apr 23, 2026
320.20
324.20
314.20
320.60
318.71
95,292
Apr 22, 2026
320.00
323.20
316.40
321.60
319.70
104,105
Apr 21, 2026
328.40
329.60
314.00
317.80
315.93
165,481
Apr 20, 2026
318.00
331.20
312.00
329.60
327.66
241,615
Apr 17, 2026
327.80
332.40
305.80
321.40
319.51
663,495
Apr 16, 2026
334.40
340.20
302.80
329.00
327.06
1,147,828
Apr 15, 2026
338.00
347.40
338.00
338.40
336.41
134,901
Apr 14, 2026
337.00
344.20
332.20
341.80
339.79
137,855
Apr 13, 2026
321.80
336.00
319.20
332.60
330.64
138,710
Apr 10, 2026
327.40
333.80
323.80
326.80
324.87
138,425
Apr 9, 2026
324.40
329.00
321.40
327.60
325.67
86,110
Apr 8, 2026
326.00
335.60
324.20
326.00
324.08
218,348
Apr 7, 2026
327.40
327.40
310.20
314.00
312.15
200,242
Apr 2, 2026
329.80
333.60
327.40
327.40
325.47
74,236
Apr 1, 2026
330.00
337.80
327.00
335.00
333.03
268,020
Mar 31, 2026
314.80
323.40
312.60
320.00
318.11
139,884
Mar 30, 2026
315.00
316.00
308.80
315.20
313.34
65,475
Mar 27, 2026
319.00
322.00
312.20
315.00
313.14
116,420
Mar 26, 2026
317.00
320.00
312.40
317.20
315.33
71,499
Mar 25, 2026
311.20
321.60
311.20
319.20
317.32
152,890
Mar 24, 2026
311.20
316.00
307.80
311.00
309.17
113,413
Mar 23, 2026
295.00
314.60
292.00
311.80
309.96
214,679
Mar 20, 2026
303.60
311.20
296.00
306.00
304.20
187,181
Mar 19, 2026
307.00
310.20
298.00
302.60
300.82
114,949
Mar 18, 2026
320.00
322.80
305.60
308.80
306.98
95,623
Mar 17, 2026
313.00
324.00
310.00
318.60
316.72
96,165
Mar 16, 2026
302.40
314.40
297.40
314.40
312.55
153,927
Mar 13, 2026
304.20
311.20
298.80
302.40
300.62
144,308
Mar 12, 2026
316.00
322.00
306.80
306.80
304.99
142,847
Mar 11, 2026
322.00
325.60
316.60
318.00
316.13
125,023
Mar 10, 2026
308.00
323.80
306.00
320.80
318.91
226,354
Mar 9, 2026
286.60
300.60
286.60
299.60
297.83
162,338
Mar 6, 2026
301.60
302.00
294.60
298.80
297.04
149,986
Mar 5, 2026
299.40
306.00
298.00
300.00
298.23
124,366
Mar 4, 2026
289.40
301.20
289.40
299.40
297.64
144,829
Mar 3, 2026
301.00
301.00
287.00
290.00
288.29
232,330
Mar 2, 2026
297.00
304.60
296.00
302.40
300.62
214,148
Feb 27, 2026
309.80
313.00
305.80
308.80
306.98
151,851
Feb 26, 2026
320.00
329.40
305.00
309.40
307.58
268,328
Feb 25, 2026
320.40
328.40
318.20
318.20
316.32
143,212
Feb 24, 2026
327.40
328.40
320.00
320.20
318.31
148,624
Feb 23, 2026
346.00
346.80
326.20
327.20
325.27
287,088
Feb 20, 2026
344.00
352.20
340.00
349.40
347.34
251,666
Feb 19, 2026
363.80
364.20
342.80
348.60
346.55
350,454
Feb 18, 2026
339.80
364.40
339.80
364.40
362.25
1,274,668
Feb 17, 2026
316.00
324.20
308.60
324.20
322.29
217,255
Feb 16, 2026
321.00
324.20
315.00
315.00
313.14
144,691
Feb 13, 2026
320.00
322.20
310.80
322.20
320.30
228,261
Feb 12, 2026
318.60
322.20
314.40
320.00
318.11
156,651
Feb 11, 2026
326.00
326.00
313.60
318.20
316.32
125,120
Feb 10, 2026
324.40
330.60
323.00
326.00
324.08
124,263
Feb 9, 2026
310.00
324.40
310.00
324.40
322.49
187,865
Feb 6, 2026
307.00
309.00
291.60
306.80
304.99
260,283
Feb 5, 2026
305.00
315.20
301.60
305.00
303.20
157,401
Feb 4, 2026
324.00
324.00
305.60
308.00
306.19
269,952
Feb 3, 2026
332.80
336.00
327.00
330.80
328.85
151,685
Feb 2, 2026
317.00
333.00
313.00
332.40
330.44
159,415
Jan 30, 2026
322.20
324.00
317.20
319.00
317.12
84,914
Jan 29, 2026
321.00
325.20
319.40
322.80
320.90
121,061
Jan 28, 2026
334.00
335.00
323.20
328.00
326.07
121,510
Jan 27, 2026
321.40
335.00
320.80
333.60
331.63
181,310
Jan 26, 2026
314.00
322.80
311.00
321.20
319.31
173,265
Jan 23, 2026
310.60
313.60
308.20
311.00
309.17
115,647
Jan 22, 2026
301.00
314.00
300.00
310.40
308.57
212,714
Jan 21, 2026
295.60
298.80
288.60
295.80
294.06
194,758
Jan 20, 2026
312.00
312.00
284.00
295.40
293.66
447,741
Jan 19, 2026
319.40
319.60
312.00
313.20
311.35
235,233
Jan 16, 2026
323.40
332.00
318.60
329.00
327.06
188,606
Jan 15, 2026
345.00
347.60
322.40
323.00
321.10
242,833
Jan 14, 2026
335.00
342.80
335.00
342.80
340.78
149,655
Jan 13, 2026
328.40
335.80
327.00
335.00
333.03
152,200
Jan 12, 2026
331.00
333.80
325.80
327.80
325.87
128,927
Jan 9, 2026
334.00
334.40
323.20
333.00
331.04
170,748
Jan 8, 2026
326.00
337.80
325.20
332.80
330.84
224,074
Jan 7, 2026
314.00
329.00
311.60
329.00
327.06
464,467
Jan 5, 2026
312.00
316.00
306.40
309.60
307.78
101,497
Jan 2, 2026
312.20
319.80
310.80
310.80
308.97
141,044
Dec 30, 2025
315.00
315.20
310.60
310.80
308.97
115,950
Dec 29, 2025
320.20
322.40
312.00
313.40
311.55
148,455
Dec 23, 2025
320.00
325.60
319.00
320.20
318.31
144,347
Dec 22, 2025
318.60
320.00
313.40
318.00
316.13
139,481
Dec 19, 2025
316.60
322.80
315.60
317.60
315.73
443,569
Dec 18, 2025
315.00
315.00
304.00
312.60
310.76
543,333
Dec 17, 2025
319.00
319.40
313.40
315.60
313.74
118,765
Dec 16, 2025
324.80
324.80
316.60
318.20
316.32
100,202
Dec 15, 2025
320.80
325.80
314.00
324.20
322.29
193,406
Dec 12, 2025
321.80
323.40
315.00
320.40
318.51
109,233
Dec 11, 2025
317.00
322.20
314.00
321.20
319.31
199,012
Dec 10, 2025
315.60
317.40
308.60
315.80
313.94
152,933
Dec 9, 2025
321.00
328.60
314.20
315.40
313.54
231,068
Dec 8, 2025
307.40
318.20
307.00
318.00
316.13
132,473
Dec 5, 2025
318.20
318.20
307.60
307.60
305.79
148,657
Dec 4, 2025
314.20
321.00
306.60
319.40
317.52
318,641
Dec 3, 2025
304.80
312.40
300.60
306.40
304.59
166,226
Dec 2, 2025
290.20
311.00
287.80
304.00
302.21
192,995
Dec 1, 2025
304.00
304.00
291.00
292.40
290.68
183,261
Nov 28, 2025
310.00
313.00
304.60
304.60
302.81
962,233
Nov 27, 2025
304.40
318.00
304.20
310.00
308.17
191,798
Nov 26, 2025
295.00
305.60
293.40
304.60
302.81
229,486
Nov 25, 2025
297.20
298.20
281.00
291.00
289.29
244,459
Nov 24, 2025
279.20
305.20
279.20
300.80
299.03
574,064
Nov 21, 2025
279.60
282.80
275.80
279.00
277.36
72,219
Nov 20, 2025
284.00
288.80
283.80
284.40
282.72
90,142
Nov 19, 2025
279.00
287.00
278.20
282.60
280.93
140,664
Nov 18, 2025
284.20
289.80
278.20
280.20
278.55
137,472
Nov 17, 2025
294.00
295.00
282.00
286.20
284.51
143,049
Nov 14, 2025
288.40
295.00
278.80
294.80
293.06
184,887
Nov 13, 2025
270.40
293.40
261.20
288.60
286.90
372,906
Nov 12, 2025
266.00
272.40
263.40
269.20
267.61
131,969
Nov 11, 2025
267.00
269.20
257.00
264.80
263.24
141,531
Nov 10, 2025
267.60
271.80
266.40
266.40
264.83
113,034
Nov 7, 2025
271.20
274.40
263.60
263.60
262.05
204,492
Nov 6, 2025
270.00
274.60
268.00
271.60
270.00
103,626
Nov 5, 2025
283.00
283.00
268.20
270.00
268.41
181,337
Nov 4, 2025
282.00
286.00
278.80
284.20
282.53
122,750
Nov 3, 2025
292.80
294.20
282.20
282.20
280.54
120,409
Oct 31, 2025
288.40
295.00
288.00
292.80
291.07
55,579
Oct 30, 2025
296.00
299.80
283.00
290.00
288.29
276,121
