BioArctic AB (publ) (LON:0RV2)
London · Delayed Price · Currency is GBP · Price in SEK 312.32
-2.98 (-0.95%)
At close: Dec 30, 2025
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 296.80 | 293.40 | 286.40 | 291.52 | 291.52 | 3.32% | 10,861 |
| Nov 24, 2025 | 279.50 | 303.60 | 282.00 | 282.16 | 282.16 | 0.66% | 6,999 |
| Nov 21, 2025 | 277.40 | 281.00 | 275.80 | 280.30 | 280.30 | -2.14% | 2,767 |
| Nov 20, 2025 | 285.60 | 287.80 | 284.00 | 286.43 | 286.43 | 0.60% | 3,424 |
| Nov 19, 2025 | 278.30 | 287.00 | 279.40 | 284.71 | 284.71 | -1.00% | 2,596 |
| Nov 18, 2025 | 285.00 | 289.50 | 279.40 | 287.60 | 287.60 | -0.06% | 15,897 |
| Nov 17, 2025 | 294.10 | 291.90 | 284.70 | 287.76 | 287.76 | -2.06% | 2,210 |
| Nov 14, 2025 | 288.60 | 293.80 | 284.00 | 293.80 | 293.80 | 6.04% | 13,735 |
| Nov 13, 2025 | 271.30 | 292.80 | 269.48 | 277.08 | 277.07 | 3.64% | 17,237 |
| Nov 12, 2025 | 266.10 | 271.80 | 265.00 | 267.33 | 267.33 | 0.58% | 91,894 |
| Nov 11, 2025 | 267.50 | 265.80 | 258.80 | 265.80 | 265.80 | -1.85% | 16,283 |
| Nov 10, 2025 | 267.70 | 270.82 | 266.40 | 270.82 | 270.81 | 1.10% | 3,424 |
| Nov 7, 2025 | 272.40 | 270.20 | 263.60 | 267.88 | 267.88 | -1.49% | 3,854 |
| Nov 6, 2025 | 270.50 | 273.40 | 268.30 | 271.93 | 271.93 | -0.31% | 10,605 |
| Nov 5, 2025 | 283.30 | 278.00 | 269.00 | 272.76 | 272.76 | -3.75% | 12,940 |
| Nov 4, 2025 | 282.10 | 285.40 | 280.20 | 283.40 | 283.40 | -2.07% | 989 |
| Nov 3, 2025 | 293.40 | 291.00 | 282.40 | 289.40 | 289.40 | -0.79% | 3,915 |
| Oct 31, 2025 | 287.70 | 293.00 | 291.20 | 291.71 | 291.71 | -0.88% | 1,215 |
| Oct 30, 2025 | 296.40 | 297.80 | 285.60 | 294.30 | 294.30 | -1.42% | 25,337 |
| Oct 29, 2025 | 292.00 | 300.70 | 295.60 | 298.53 | 298.53 | 1.41% | 1,615 |
| Oct 28, 2025 | 293.80 | 296.80 | 292.60 | 294.38 | 294.38 | 0.75% | 1,727 |
| Oct 27, 2025 | 294.50 | 298.80 | 290.00 | 292.20 | 292.20 | 0.45% | 7,001 |
| Oct 24, 2025 | 293.60 | 293.80 | 289.70 | 290.87 | 290.87 | -0.25% | 4,301 |
| Oct 23, 2025 | 291.50 | 292.40 | 289.40 | 291.60 | 291.60 | -0.79% | 649 |
| Oct 22, 2025 | 296.40 | 296.60 | 291.80 | 293.93 | 293.93 | -0.05% | 1,512 |
| Oct 21, 2025 | 294.10 | 298.80 | 291.60 | 294.09 | 294.09 | -2.17% | 117,240 |
| Oct 20, 2025 | 299.50 | 301.10 | 296.06 | 300.60 | 300.60 | 0.20% | 1,969 |
| Oct 17, 2025 | 304.40 | 302.00 | 297.60 | 300.00 | 300.00 | -1.90% | 3,976 |