BioArctic AB (publ) (LON:0RV2)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 313.60
+4.10 (1.32%)
At close: Nov 10, 2026
LON:0RV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 315.00 | 315.00 | 309.80 | 313.60 | 313.60 | 1.32% | 1,281 |
| Nov 9, 2026 | 306.30 | 315.60 | 305.00 | 309.50 | 309.50 | 1.11% | 4,306 |
| Nov 6, 2026 | 301.00 | 306.10 | 298.00 | 306.10 | 306.10 | 0.10% | 4,482 |
| Nov 5, 2026 | 303.70 | 312.80 | 304.40 | 305.80 | 305.80 | 0.20% | 877 |
| Nov 4, 2026 | 310.50 | 311.20 | 303.60 | 305.20 | 305.20 | -1.99% | 11,764 |
| Nov 3, 2026 | 285.80 | 312.80 | 296.80 | 311.40 | 311.40 | 0.06% | 1,085 |
| Nov 2, 2026 | 316.60 | 317.40 | 311.20 | 311.20 | 311.20 | -2.51% | 494 |
| Oct 30, 2026 | 319.50 | 319.20 | 319.00 | 319.20 | 319.20 | -0.50% | 1 |
| Oct 29, 2026 | 318.90 | 325.40 | 320.60 | 320.80 | 320.80 | 0.12% | 6,519 |
| Oct 28, 2026 | 313.20 | 322.70 | 312.40 | 320.40 | 320.40 | 2.56% | 1,971 |
| Oct 27, 2026 | 306.90 | 312.40 | 306.80 | 312.40 | 312.40 | 1.43% | 1,264 |
| Oct 26, 2026 | 301.20 | 310.90 | 307.00 | 308.00 | 308.00 | 2.74% | 593 |
| Oct 23, 2026 | 300.80 | 299.80 | 299.40 | 299.80 | 299.80 | - | 266 |
| Oct 22, 2026 | 298.90 | 302.20 | 299.80 | 299.80 | 299.80 | -0.46% | 161 |
| Oct 21, 2026 | 299.10 | 303.00 | 297.40 | 301.20 | 301.20 | 0.60% | 1,895 |
| Oct 20, 2026 | 290.70 | 300.00 | 290.50 | 299.40 | 299.40 | 3.89% | 6,813 |
| Oct 19, 2026 | 286.10 | 288.60 | 283.80 | 288.20 | 288.20 | 0.07% | 716 |
| Oct 16, 2026 | 292.40 | 292.30 | 288.00 | 288.00 | 288.00 | -1.84% | 572 |
| Oct 15, 2026 | 293.00 | 294.20 | 286.90 | 293.40 | 293.40 | -0.34% | 1,607 |
| Oct 14, 2026 | 287.10 | 294.60 | 285.80 | 294.40 | 294.40 | 2.79% | 2,466 |
| Oct 13, 2026 | 299.10 | 298.70 | 286.40 | 286.40 | 286.40 | -3.63% | 2,823 |
| Oct 12, 2026 | 296.80 | 299.00 | 295.20 | 297.20 | 297.20 | 0.68% | 1,029 |
| Oct 9, 2026 | 291.30 | 297.00 | 295.00 | 295.20 | 295.20 | 1.58% | 858 |
| Oct 8, 2026 | 293.80 | 293.40 | 288.60 | 290.60 | 290.60 | -2.10% | 6,176 |
| Oct 7, 2026 | 299.30 | 300.60 | 292.94 | 296.84 | 296.84 | -1.97% | 3,147 |
| Oct 6, 2026 | 304.00 | 307.40 | 297.80 | 302.80 | 302.80 | 0.20% | 1,788 |
| Oct 5, 2026 | 306.30 | 308.40 | 302.20 | 302.20 | 302.20 | -0.85% | 149,407 |
| Oct 2, 2026 | 306.10 | 307.80 | 304.60 | 304.80 | 304.80 | -0.26% | 2,835 |
| Oct 1, 2026 | 312.40 | 312.00 | 305.00 | 305.60 | 305.60 | -1.42% | 1,223 |
| Sep 30, 2026 | 306.50 | 312.30 | 305.40 | 310.00 | 310.00 | 1.44% | 903 |
| Sep 29, 2026 | 311.30 | 313.60 | 305.60 | 305.60 | 305.60 | -1.55% | 736 |
| Sep 28, 2026 | 314.70 | 315.80 | 309.00 | 310.40 | 310.40 | -1.30% | 1,134 |
| Sep 25, 2026 | 319.50 | 319.30 | 314.00 | 314.50 | 314.50 | -1.22% | 1,120 |
| Sep 24, 2026 | 321.40 | 322.00 | 315.80 | 318.40 | 318.40 | -1.49% | 1,083 |
| Sep 23, 2026 | 328.00 | 329.40 | 323.20 | 323.20 | 323.20 | -1.52% | 441 |
| Sep 22, 2026 | 321.40 | 328.20 | 321.20 | 328.20 | 328.20 | 2.18% | 1,423 |
| Sep 21, 2026 | 322.10 | 322.00 | 320.50 | 321.20 | 321.20 | -0.56% | 521 |
| Sep 18, 2026 | 324.00 | 328.00 | 322.40 | 323.00 | 323.00 | -0.49% | 1,358 |
| Sep 17, 2026 | 318.70 | 324.60 | 317.70 | 324.60 | 324.60 | 2.08% | 1,202 |
| Sep 16, 2026 | 322.10 | 323.40 | 317.90 | 318.00 | 318.00 | 0.19% | 1,122 |
| Sep 15, 2026 | 322.90 | 325.40 | 317.40 | 317.40 | 317.40 | -2.46% | 7,560 |
| Sep 14, 2026 | 320.00 | 326.80 | 321.00 | 325.40 | 325.40 | 1.81% | 847 |
| Sep 11, 2026 | 327.70 | 329.00 | 319.60 | 319.60 | 319.60 | -2.20% | 1,141 |
| Sep 10, 2026 | 329.20 | 331.90 | 326.60 | 326.80 | 326.80 | -1.03% | 2,402 |
| Sep 9, 2026 | 332.00 | 332.80 | 327.20 | 330.20 | 330.20 | -0.56% | 2,648 |
| Sep 8, 2026 | 329.60 | 334.80 | 328.00 | 332.05 | 332.05 | 0.33% | 1,401 |
| Sep 7, 2026 | 331.50 | 332.40 | 329.10 | 330.96 | 330.96 | -1.68% | 5,028 |
| Sep 4, 2026 | 345.60 | 343.00 | 336.60 | 336.60 | 336.60 | -3.25% | 1,391 |
| Sep 3, 2026 | 331.70 | 347.90 | 332.60 | 347.90 | 347.90 | 7.63% | 9,617 |
| Sep 2, 2026 | 319.10 | 333.40 | 318.60 | 323.23 | 323.23 | 0.76% | 26,101 |