BioArctic AB (publ) (LON:0RV2)
London · Delayed Price · Currency is GBP · Price in SEK 318.20
-9.40 (-2.87%)
At close: Feb 11, 2026
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 324.20 | 330.10 | 323.00 | 327.84 | 327.84 | -0.38% | 1,597 |
| Jan 15, 2026 | 344.20 | 346.20 | 323.30 | 329.10 | 329.10 | -3.08% | 21,858 |
| Jan 14, 2026 | 334.70 | 341.50 | 337.60 | 339.57 | 339.57 | 2.61% | 14,905 |
| Jan 13, 2026 | 329.00 | 334.80 | 328.00 | 330.92 | 330.92 | 0.49% | 1,309 |
| Jan 12, 2026 | 331.70 | 332.40 | 326.20 | 329.30 | 329.29 | 0.32% | 3,994 |
| Jan 9, 2026 | 334.10 | 332.00 | 324.60 | 328.25 | 328.25 | -1.53% | 2,198 |
| Jan 8, 2026 | 327.50 | 336.80 | 327.80 | 333.36 | 333.35 | 4.32% | 26,111 |
| Jan 7, 2026 | 314.30 | 326.40 | 316.60 | 319.56 | 319.56 | 3.33% | 53,733 |
| Jan 5, 2026 | 312.60 | 311.90 | 306.80 | 309.27 | 309.27 | -1.80% | 4,706 |
| Jan 2, 2026 | 312.60 | 318.00 | 311.00 | 314.94 | 314.94 | 0.84% | 1,891 |
| Dec 30, 2025 | 315.50 | 313.60 | 310.60 | 312.32 | 312.32 | -0.95% | 5,071 |
| Dec 29, 2025 | 320.40 | 316.60 | 312.00 | 315.31 | 315.30 | -1.96% | 1,642 |
| Dec 23, 2025 | 320.20 | 324.00 | 320.57 | 321.62 | 321.62 | 1.37% | 10,930 |
| Dec 22, 2025 | 318.30 | 319.20 | 314.30 | 317.28 | 317.28 | -0.65% | 5,884 |
| Dec 19, 2025 | 317.80 | 320.10 | 316.40 | 319.37 | 319.37 | 3.03% | 4,013 |
| Dec 18, 2025 | 314.50 | 314.20 | 304.70 | 309.98 | 309.98 | -1.89% | 3,252 |
| Dec 17, 2025 | 318.70 | 317.60 | 314.20 | 315.94 | 315.94 | -1.49% | 1,116 |
| Dec 16, 2025 | 324.20 | 322.80 | 318.40 | 320.72 | 320.72 | -0.30% | 3,251 |
| Dec 15, 2025 | 321.80 | 321.69 | 316.60 | 321.69 | 321.69 | 0.49% | 936 |
| Dec 12, 2025 | 322.30 | 320.80 | 315.00 | 320.13 | 320.13 | 0.13% | 5,121 |
| Dec 11, 2025 | 317.80 | 322.00 | 316.10 | 319.72 | 319.72 | 2.08% | 2,431 |
| Dec 10, 2025 | 316.00 | 316.10 | 310.00 | 313.22 | 313.22 | -2.01% | 3,311 |
| Dec 9, 2025 | 320.60 | 322.40 | 314.80 | 319.65 | 319.65 | 1.86% | 1,997 |
| Dec 8, 2025 | 307.30 | 317.90 | 309.00 | 313.83 | 313.83 | 0.55% | 8,968 |
| Dec 5, 2025 | 318.10 | 317.80 | 309.00 | 312.13 | 312.13 | -0.15% | 8,257 |
| Dec 4, 2025 | 314.10 | 318.80 | 310.40 | 312.60 | 312.60 | 2.16% | 3,387 |
| Dec 3, 2025 | 305.40 | 312.40 | 301.60 | 305.99 | 305.99 | 0.96% | 5,132 |
| Dec 2, 2025 | 289.80 | 310.70 | 293.40 | 303.07 | 303.06 | 2.75% | 5,909 |
| Dec 1, 2025 | 302.90 | 295.60 | 293.80 | 294.95 | 294.94 | -4.68% | 18,225 |
| Nov 28, 2025 | 309.20 | 312.40 | 307.10 | 309.42 | 309.41 | -1.41% | 23,180 |
| Nov 27, 2025 | 304.20 | 317.70 | 306.70 | 313.83 | 313.83 | 3.03% | 23,734 |
| Nov 26, 2025 | 295.10 | 304.60 | 293.90 | 304.60 | 304.60 | 4.49% | 5,266 |