BioArctic AB (publ) (LON:0RV2)
London · Delayed Price · Currency is GBP · Price in SEK 272.61
-3.37 (-1.22%)
At close: Sep 12, 2025
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 268.40 | 272.60 | 269.20 | 270.27 | 270.27 | 0.43% | 3,601 |
| Sep 15, 2025 | 270.10 | 271.00 | 266.40 | 269.10 | 269.10 | -1.29% | 8,197 |
| Sep 12, 2025 | 276.60 | 278.20 | 270.60 | 272.62 | 272.62 | -1.22% | 12,439 |
| Sep 11, 2025 | 274.70 | 280.00 | 274.40 | 275.98 | 275.98 | 0.43% | 17,989 |
| Sep 10, 2025 | 285.20 | 283.60 | 273.10 | 274.80 | 274.80 | -2.49% | 9,029 |
| Sep 9, 2025 | 283.10 | 283.80 | 276.80 | 281.80 | 281.80 | -2.89% | 7,321 |
| Sep 8, 2025 | 291.30 | 298.80 | 280.00 | 290.20 | 290.20 | -0.07% | 5,920 |
| Sep 5, 2025 | 293.60 | 290.40 | 275.00 | 290.40 | 290.40 | -6.50% | 68,896 |
| Sep 4, 2025 | 305.20 | 313.20 | 303.40 | 310.59 | 310.59 | -6.48% | 29,306 |
| Sep 3, 2025 | 320.40 | 341.00 | 328.60 | 332.10 | 332.10 | 4.43% | 16,118 |
| Sep 2, 2025 | 314.10 | 320.00 | 314.20 | 318.00 | 318.00 | 1.73% | 20,051 |
| Sep 1, 2025 | 311.70 | 319.00 | 307.00 | 312.60 | 312.60 | 4.06% | 13,372 |
| Aug 29, 2025 | 300.80 | 305.00 | 290.80 | 300.39 | 300.39 | 1.36% | 49,743 |
| Aug 28, 2025 | 295.70 | 309.00 | 287.00 | 296.37 | 296.37 | 7.93% | 70,779 |
| Aug 27, 2025 | 268.20 | 280.60 | 269.00 | 274.58 | 274.58 | 3.68% | 6,270 |
| Aug 26, 2025 | 248.80 | 271.80 | 250.40 | 264.82 | 264.82 | 12.69% | 36,367 |
| Aug 25, 2025 | 245.00 | 245.00 | 235.00 | 235.00 | 235.00 | -1.96% | 6,128 |
| Aug 22, 2025 | 239.70 | 244.00 | 237.80 | 239.70 | 239.70 | 0.80% | 2,633 |
| Aug 21, 2025 | 234.70 | 239.40 | 233.40 | 237.80 | 237.80 | 1.19% | 868 |
| Aug 20, 2025 | 234.50 | 235.00 | 232.80 | 235.00 | 235.00 | 1.21% | 1,571 |
| Aug 19, 2025 | 234.10 | 236.80 | 231.20 | 232.20 | 232.20 | -2.29% | 37,477 |
| Aug 18, 2025 | 237.60 | 244.60 | 234.40 | 237.65 | 237.65 | 0.28% | 1,418 |
| Aug 15, 2025 | 238.30 | 238.20 | 234.40 | 237.00 | 237.00 | -0.31% | 18,492 |
| Aug 14, 2025 | 232.80 | 242.60 | 236.60 | 237.73 | 237.73 | 4.96% | 6,530 |
| Aug 13, 2025 | 222.30 | 233.40 | 224.00 | 226.50 | 226.50 | 1.82% | 3,574 |
| Aug 12, 2025 | 217.00 | 226.80 | 214.40 | 222.45 | 222.45 | 2.32% | 2,647 |
| Aug 11, 2025 | 216.60 | 217.60 | 215.00 | 217.40 | 217.40 | -0.24% | 3,140 |
| Aug 8, 2025 | 218.10 | 219.40 | 216.00 | 217.93 | 217.93 | 0.01% | 1,538 |
| Aug 7, 2025 | 217.00 | 220.40 | 217.80 | 217.91 | 217.91 | -0.25% | 397 |
| Aug 6, 2025 | 223.30 | 221.60 | 217.20 | 218.46 | 218.46 | -1.24% | 7,138 |
| Aug 5, 2025 | 216.60 | 224.60 | 219.00 | 221.20 | 221.20 | 2.45% | 11,621 |
| Aug 4, 2025 | 210.70 | 219.00 | 213.00 | 215.90 | 215.90 | 3.01% | 5,701 |
| Aug 1, 2025 | 210.30 | 209.60 | 207.00 | 209.60 | 209.60 | -1.91% | 1,622 |
| Jul 31, 2025 | 213.40 | 220.60 | 209.40 | 213.68 | 213.68 | 0.59% | 19,903 |
| Jul 30, 2025 | 212.60 | 215.20 | 205.60 | 212.42 | 212.42 | 0.33% | 2,943 |
| Jul 29, 2025 | 216.00 | 216.60 | 210.20 | 211.73 | 211.73 | -2.92% | 4,389 |
| Jul 28, 2025 | 221.20 | 222.00 | 217.00 | 218.09 | 218.09 | -0.23% | 3,115 |
| Jul 25, 2025 | 219.10 | 222.00 | 214.60 | 218.60 | 218.60 | 0.28% | 11,171 |
| Jul 24, 2025 | 218.50 | 223.60 | 216.80 | 218.00 | 218.00 | 0.06% | 2,813 |
| Jul 23, 2025 | 203.45 | 219.80 | 209.00 | 217.88 | 217.88 | 9.76% | 18,168 |
| Jul 22, 2025 | 196.45 | 201.80 | 196.00 | 198.51 | 198.51 | 1.37% | 4,532 |
| Jul 21, 2025 | 193.95 | 196.80 | 192.40 | 195.83 | 195.83 | 0.94% | 2,433 |
| Jul 18, 2025 | 192.25 | 194.50 | 192.75 | 194.00 | 194.00 | 0.94% | 3,299 |
| Jul 17, 2025 | 190.70 | 193.20 | 190.50 | 192.20 | 192.20 | 2.06% | 1,450 |
| Jul 16, 2025 | 184.60 | 191.30 | 184.90 | 188.32 | 188.32 | 0.63% | 1,305 |
| Jul 15, 2025 | 184.90 | 187.40 | 184.90 | 187.15 | 187.15 | 1.93% | 1,031 |
| Jul 14, 2025 | 183.15 | 185.50 | 182.05 | 183.60 | 183.60 | -2.45% | 1,119 |
| Jul 11, 2025 | 189.35 | 189.00 | 184.00 | 188.21 | 188.21 | 1.62% | 4,800 |
| Jul 10, 2025 | 183.15 | 189.30 | 183.80 | 185.20 | 185.20 | -0.11% | 3,230 |
| Jul 9, 2025 | 185.15 | 185.40 | 181.40 | 185.40 | 185.40 | -0.04% | 2,303 |