BioArctic AB (publ) (LON:0RV2)
London · Delayed Price · Currency is GBP · Price in SEK 312.80
-4.25 (-1.34%)
At close: Mar 27, 2026
LON:0RV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 319.30 | 322.00 | 314.60 | 317.48 | 317.48 | 0.14% | 1,951 |
| Mar 26, 2026 | 316.80 | 318.60 | 312.40 | 317.05 | 317.05 | 0.44% | 2,230 |
| Mar 25, 2026 | 313.00 | 319.80 | 315.65 | 315.65 | 315.65 | 1.06% | 11,097 |
| Mar 24, 2026 | 310.10 | 314.00 | 307.80 | 312.33 | 312.33 | 2.85% | 11,974 |
| Mar 23, 2026 | 296.00 | 313.60 | 292.40 | 303.69 | 303.69 | -0.60% | 5,342 |
| Mar 20, 2026 | 304.00 | 310.60 | 302.60 | 305.52 | 305.52 | -0.34% | 14,288 |
| Mar 19, 2026 | 306.50 | 310.00 | 298.40 | 306.58 | 306.58 | -2.08% | 402,774 |
| Mar 18, 2026 | 320.20 | 321.20 | 306.20 | 313.09 | 313.09 | -1.13% | 1,718 |
| Mar 17, 2026 | 311.10 | 324.00 | 311.00 | 316.68 | 316.68 | 3.76% | 1,213 |
| Mar 16, 2026 | 302.10 | 313.40 | 301.09 | 305.20 | 305.20 | 0.19% | 1,092 |
| Mar 13, 2026 | 303.30 | 310.70 | 300.20 | 304.63 | 304.63 | -2.35% | 1,375 |
| Mar 12, 2026 | 316.00 | 319.20 | 308.20 | 311.97 | 311.97 | -2.23% | 1,534 |
| Mar 11, 2026 | 321.40 | 322.90 | 317.00 | 319.09 | 319.08 | 0.32% | 3,760 |
| Mar 10, 2026 | 304.80 | 322.40 | 307.80 | 318.07 | 318.07 | 8.55% | 23,565 |
| Mar 9, 2026 | 288.40 | 300.80 | 289.00 | 293.01 | 293.01 | -1.69% | 10,532 |
| Mar 6, 2026 | 301.60 | 301.60 | 297.10 | 298.06 | 298.06 | -1.92% | 1,303 |
| Mar 5, 2026 | 300.00 | 305.00 | 299.40 | 303.89 | 303.89 | 2.54% | 4,632 |
| Mar 4, 2026 | 289.20 | 300.40 | 291.00 | 296.37 | 296.37 | 2.08% | 4,161 |
| Mar 3, 2026 | 301.00 | 296.60 | 288.50 | 290.33 | 290.33 | -3.37% | 21,230 |
| Mar 2, 2026 | 298.10 | 302.90 | 297.20 | 300.46 | 300.46 | -2.73% | 7,973 |
| Feb 27, 2026 | 310.10 | 311.60 | 307.00 | 308.89 | 308.89 | -1.94% | 3,679 |
| Feb 26, 2026 | 321.00 | 327.00 | 305.80 | 314.99 | 314.99 | -2.02% | 15,130 |
| Feb 25, 2026 | 320.60 | 327.20 | 318.20 | 321.48 | 321.48 | -1.48% | 8,289 |
| Feb 24, 2026 | 327.70 | 326.40 | 320.60 | 326.31 | 326.31 | -1.79% | 24,325 |
| Feb 23, 2026 | 344.80 | 346.80 | 327.20 | 332.28 | 332.28 | -4.93% | 7,738 |
| Feb 20, 2026 | 343.70 | 352.20 | 341.20 | 349.52 | 349.52 | 0.63% | 7,955 |
| Feb 19, 2026 | 363.50 | 353.40 | 343.20 | 347.35 | 347.35 | -3.34% | 10,242 |
| Feb 18, 2026 | 340.60 | 364.40 | 351.20 | 359.34 | 359.34 | 11.87% | 76,489 |
| Feb 17, 2026 | 316.60 | 321.20 | 308.60 | 321.20 | 321.20 | 1.64% | 6,529 |
| Feb 16, 2026 | 320.80 | 324.60 | 315.40 | 316.00 | 316.00 | -0.46% | 3,249 |
| Feb 13, 2026 | 320.80 | 322.80 | 311.60 | 317.45 | 317.45 | -0.36% | 5,086 |
| Feb 12, 2026 | 320.00 | 322.00 | 315.40 | 318.60 | 318.60 | 0.13% | 5,059 |
| Feb 11, 2026 | 326.10 | 323.80 | 315.20 | 318.20 | 318.20 | -2.87% | 3,496 |
| Feb 10, 2026 | 325.60 | 328.60 | 323.80 | 327.60 | 327.60 | 2.92% | 4,625 |
| Feb 9, 2026 | 310.10 | 323.70 | 318.32 | 318.32 | 318.32 | 4.50% | 63,220 |
| Feb 6, 2026 | 308.00 | 304.60 | 299.00 | 304.60 | 304.60 | -0.75% | 3,753 |
| Feb 5, 2026 | 305.00 | 312.20 | 303.60 | 306.89 | 306.89 | -2.56% | 116,086 |
| Feb 4, 2026 | 323.10 | 319.00 | 310.20 | 314.97 | 314.96 | -5.19% | 5,078 |
| Feb 3, 2026 | 333.00 | 334.00 | 327.80 | 332.20 | 332.20 | -0.18% | 5,906 |
| Feb 2, 2026 | 317.40 | 332.80 | 314.60 | 332.80 | 332.80 | 3.21% | 2,889 |
| Jan 30, 2026 | 322.10 | 323.20 | 318.20 | 322.43 | 322.43 | 0.03% | 148 |
| Jan 29, 2026 | 323.50 | 324.20 | 321.40 | 322.33 | 322.33 | -1.13% | 1,728 |
| Jan 28, 2026 | 334.30 | 335.00 | 323.40 | 326.00 | 326.00 | -0.52% | 4,371 |
| Jan 27, 2026 | 322.30 | 334.20 | 322.00 | 327.71 | 327.71 | 3.07% | 20,440 |
| Jan 26, 2026 | 316.00 | 321.60 | 311.40 | 317.96 | 317.96 | 1.68% | 40,744 |
| Jan 23, 2026 | 311.50 | 313.30 | 309.00 | 312.70 | 312.70 | 1.47% | 18,921 |
| Jan 22, 2026 | 300.20 | 313.00 | 303.80 | 308.16 | 308.16 | 5.40% | 4,275 |
| Jan 21, 2026 | 296.00 | 296.00 | 291.00 | 292.36 | 292.36 | -0.79% | 2,359 |
| Jan 20, 2026 | 311.10 | 311.40 | 285.00 | 294.69 | 294.69 | -6.15% | 23,030 |
| Jan 19, 2026 | 318.70 | 317.80 | 313.20 | 314.00 | 314.00 | -4.22% | 27,170 |