BioArctic AB (publ) (LON:0RV2)
London · Delayed Price · Currency is GBP · Price in SEK 320.07
+0.35 (0.11%)
At close: Aug 11, 2026
LON:0RV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 318.20 | 323.00 | 317.40 | 319.10 | 319.10 | -0.20% | 1,005 |
| Aug 10, 2026 | 316.80 | 322.00 | 314.60 | 319.73 | 319.73 | 0.25% | 1,607 |
| Aug 7, 2026 | 314.10 | 320.40 | 315.10 | 318.93 | 318.93 | 2.03% | 742 |
| Aug 6, 2026 | 309.60 | 315.60 | 310.00 | 312.60 | 312.60 | -0.11% | 2,878 |
| Aug 5, 2026 | 317.60 | 319.20 | 310.20 | 312.95 | 312.95 | -0.80% | 2,668 |
| Aug 4, 2026 | 315.50 | 319.00 | 311.00 | 315.46 | 315.46 | 0.29% | 3,111 |
| Aug 3, 2026 | 324.00 | 326.00 | 309.60 | 314.56 | 314.56 | -2.81% | 948 |
| Jul 31, 2026 | 326.50 | 333.43 | 323.60 | 323.64 | 323.64 | -0.54% | 3,254 |
| Jul 30, 2026 | 324.00 | 327.00 | 321.00 | 325.40 | 325.40 | 0.25% | 1,055 |
| Jul 29, 2026 | 323.50 | 327.60 | 320.00 | 324.60 | 324.60 | 0.69% | 4,167 |
| Jul 28, 2026 | 314.10 | 324.00 | 313.60 | 322.38 | 322.38 | 1.76% | 2,683 |
| Jul 27, 2026 | 312.80 | 318.80 | 310.20 | 316.80 | 316.80 | 2.55% | 715 |
| Jul 24, 2026 | 306.10 | 312.20 | 304.80 | 308.94 | 308.94 | 1.33% | 2,898 |
| Jul 23, 2026 | 308.20 | 308.20 | 302.20 | 304.89 | 304.89 | -0.80% | 987 |
| Jul 22, 2026 | 305.40 | 308.10 | 304.90 | 307.37 | 307.36 | 0.12% | 233 |
| Jul 21, 2026 | 297.60 | 307.20 | 296.20 | 307.00 | 307.00 | 3.19% | 4,157 |
| Jul 20, 2026 | 299.70 | 299.60 | 295.50 | 297.51 | 297.51 | 1.33% | 3,904 |
| Jul 17, 2026 | 297.20 | 298.20 | 293.60 | 293.60 | 293.60 | -3.14% | 1,292 |
| Jul 16, 2026 | 309.40 | 308.30 | 300.60 | 303.11 | 303.11 | -2.83% | 1,874 |
| Jul 15, 2026 | 315.70 | 314.30 | 309.60 | 311.93 | 311.93 | -0.36% | 2,700 |
| Jul 14, 2026 | 324.60 | 314.80 | 309.60 | 313.07 | 313.07 | -0.07% | 3,138 |
| Jul 13, 2026 | 322.70 | 315.80 | 308.80 | 313.29 | 313.29 | -3.59% | 4,108 |
| Jul 10, 2026 | 329.00 | 330.20 | 318.20 | 324.96 | 324.96 | -0.23% | 6,215 |
| Jul 9, 2026 | 322.30 | 329.00 | 322.00 | 325.69 | 325.69 | 1.44% | 1,700 |
| Jul 8, 2026 | 321.60 | 327.40 | 318.20 | 321.06 | 321.06 | -0.49% | 1,890 |
| Jul 7, 2026 | 324.40 | 326.60 | 322.65 | 322.65 | 322.64 | -0.74% | 1,260 |
| Jul 6, 2026 | 330.50 | 328.60 | 323.00 | 325.04 | 325.04 | -1.36% | 1,948 |
| Jul 3, 2026 | 330.30 | 330.01 | 327.00 | 329.52 | 329.52 | 0.27% | 977 |
| Jul 2, 2026 | 324.60 | 338.20 | 325.80 | 328.65 | 328.64 | -0.39% | 22,507 |
| Jul 1, 2026 | 330.30 | 332.80 | 324.80 | 329.93 | 329.93 | -1.04% | 2,322 |
| Jun 30, 2026 | 327.50 | 335.00 | 328.80 | 333.39 | 333.39 | 3.44% | 3,978 |
| Jun 29, 2026 | 314.10 | 327.20 | 318.90 | 322.29 | 322.29 | 3.20% | 2,282 |
| Jun 26, 2026 | 308.60 | 312.80 | 301.80 | 312.28 | 312.28 | 3.16% | 434 |
| Jun 25, 2026 | 307.70 | 310.20 | 298.20 | 302.72 | 302.72 | -2.45% | 4,193 |
| Jun 24, 2026 | 312.20 | 313.80 | 304.40 | 310.31 | 310.31 | -1.30% | 3,611 |
| Jun 23, 2026 | 316.80 | 315.00 | 309.90 | 314.40 | 314.40 | -0.21% | 778 |
| Jun 22, 2026 | 320.40 | 323.80 | 301.40 | 315.05 | 315.05 | 5.51% | 14,150 |
| Jun 18, 2026 | 298.90 | 308.40 | 298.60 | 298.60 | 298.60 | 3.79% | 8,192 |
| Jun 17, 2026 | 288.40 | 295.40 | 284.60 | 287.71 | 287.70 | -0.14% | 2,096 |
| Jun 16, 2026 | 296.20 | 294.00 | 285.20 | 288.12 | 288.11 | -4.76% | 3,272 |
| Jun 15, 2026 | 304.80 | 305.40 | 298.00 | 302.51 | 302.51 | 2.15% | 763 |
| Jun 12, 2026 | 294.10 | 300.40 | 293.20 | 296.14 | 296.14 | 2.54% | 2,754 |
| Jun 11, 2026 | 280.40 | 289.80 | 278.60 | 288.80 | 288.80 | 2.36% | 2,049 |
| Jun 10, 2026 | 286.30 | 287.50 | 279.00 | 282.15 | 282.15 | -1.91% | 3,917 |
| Jun 9, 2026 | 290.50 | 290.30 | 284.20 | 287.64 | 287.64 | -1.84% | 5,921 |
| Jun 8, 2026 | 306.50 | 295.40 | 291.20 | 293.04 | 293.04 | -5.16% | 2,104 |
| Jun 5, 2026 | 317.80 | 316.00 | 308.40 | 309.00 | 309.00 | -1.23% | 676 |
| Jun 4, 2026 | 314.90 | 316.40 | 312.86 | 312.86 | 312.86 | -0.96% | 1,101 |
| Jun 3, 2026 | 316.80 | 317.00 | 311.70 | 315.90 | 315.90 | -1.26% | 14,260 |
| Jun 2, 2026 | 327.50 | 324.00 | 314.20 | 319.94 | 319.94 | -2.75% | 12,511 |