BioArctic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.50	30.50	30.50	30.50	30.50	-1.80%	-
Jan 29, 2026	31.06	31.06	31.06	31.06	31.06	-1.77%	-
Jan 28, 2026	31.62	31.62	31.62	31.62	31.62	4.43%	-
Jan 27, 2026	30.28	30.28	30.28	30.28	30.28	3.13%	-
Jan 26, 2026	29.36	29.36	29.36	29.36	29.36	0.75%	-
Jan 23, 2026	29.14	29.14	29.14	29.14	29.14	4.29%	-
Jan 22, 2026	27.94	27.94	27.94	27.94	27.94	2.19%	-
Jan 21, 2026	27.62	27.62	27.34	27.34	27.34	-5.79%	300
Jan 20, 2026	29.02	29.02	29.02	29.02	29.02	-4.29%	-
Jan 19, 2026	30.32	30.32	30.32	30.32	30.32	0.86%	-
Jan 16, 2026	30.06	30.06	30.06	30.06	30.06	-6.47%	-
Jan 15, 2026	32.14	32.14	32.14	32.14	32.14	0.75%	-
Jan 14, 2026	31.16	31.90	31.16	31.90	31.90	4.11%	45
Jan 13, 2026	30.64	30.64	30.64	30.64	30.64	-3.28%	-
Jan 12, 2026	31.68	31.68	31.68	31.68	31.68	1.73%	-
Jan 9, 2026	31.14	31.14	31.14	31.14	31.14	-0.38%	-
Jan 8, 2026	31.24	31.26	31.24	31.26	31.26	9.07%	300
Jan 7, 2026	28.66	28.66	28.66	28.66	28.66	-1.38%	-
Jan 6, 2026	29.06	29.06	29.06	29.06	29.06	0.69%	-
Jan 5, 2026	28.86	28.86	28.86	28.86	28.86	1.19%	-
Jan 2, 2026	28.52	28.52	28.52	28.52	28.52	-0.77%	-
Dec 30, 2025	28.74	28.74	28.74	28.74	28.74	-3.43%	-
Dec 29, 2025	29.76	29.76	29.76	29.76	29.76	3.98%	-
Dec 23, 2025	28.62	28.62	28.62	28.62	28.62	-1.65%	-
Dec 22, 2025	29.10	29.10	29.10	29.10	29.10	1.89%	-
Dec 19, 2025	28.56	28.56	28.56	28.56	28.56	-0.90%	-
Dec 18, 2025	28.82	28.82	28.82	28.82	28.82	-1.03%	-
Dec 17, 2025	29.12	29.12	29.12	29.12	29.12	-1.29%	-
Dec 16, 2025	29.50	29.50	29.50	29.50	29.50	0.27%	-
Dec 15, 2025	29.42	29.42	29.42	29.42	29.42	0.48%	-
Dec 12, 2025	29.28	29.28	29.28	29.28	29.28	1.17%	-
Dec 11, 2025	28.94	28.94	28.94	28.94	28.94	0.91%	-
Dec 10, 2025	28.68	28.68	28.68	28.68	28.68	-2.91%	-
Dec 9, 2025	28.96	29.54	28.96	29.54	29.54	5.27%	100
Dec 8, 2025	28.06	28.06	28.06	28.06	28.06	-2.37%	50
Dec 5, 2025	29.06	29.06	28.74	28.74	28.74	1.55%	5
Dec 4, 2025	28.30	28.30	28.30	28.30	28.30	2.69%	-
Dec 3, 2025	27.56	27.56	27.56	27.56	27.56	-2.48%	-
Dec 2, 2025	26.60	28.26	26.60	28.26	28.26	2.54%	5
Dec 1, 2025	27.56	27.56	27.56	27.56	27.56	-3.16%	-
Nov 28, 2025	28.46	28.46	28.46	28.46	28.46	2.01%	-
Nov 27, 2025	27.90	27.90	27.90	27.90	27.90	4.26%	-
Nov 26, 2025	26.76	26.76	26.76	26.76	26.76	0.98%	-
Nov 25, 2025	26.58	26.58	26.50	26.50	26.50	4.00%	1,800
Nov 24, 2025	25.48	25.48	25.48	25.48	25.48	0.16%	-
Nov 21, 2025	25.44	25.44	25.44	25.44	25.44	-2.15%	-
Nov 20, 2025	25.84	26.00	25.84	26.00	26.00	-	8
Nov 19, 2025	25.42	26.00	25.42	26.00	26.00	1.64%	85
Nov 18, 2025	25.58	25.58	25.58	25.58	25.58	-6.51%	-
Nov 17, 2025	27.36	27.36	27.36	27.36	27.36	4.27%	-