BioArctic AB (publ) (LON:0RV2)
London · Delayed Price · Currency is GBP · Price in SEK 314.50
-3.90 (-1.22%)
At close: Sep 25, 2026
LON:0RV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 319.30 | 319.30 | 314.00 | 319.50 | 319.50 | 0.35% | 696 |
| 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 |
| Sep 1, 2026 | 318.90 | 322.40 | 316.00 | 320.80 | 320.80 | 0.75% | 1,124 |
| Aug 31, 2026 | 328.00 | 328.00 | 318.40 | 318.40 | 318.40 | -4.76% | 2,131 |
| Aug 28, 2026 | 328.20 | 336.40 | 332.20 | 334.30 | 334.30 | 3.10% | 5,168 |
| Aug 27, 2026 | 325.00 | 327.60 | 323.20 | 324.24 | 324.24 | 1.53% | 2,078 |
| Aug 26, 2026 | 351.70 | 352.00 | 317.80 | 319.36 | 319.36 | -7.38% | 34,115 |
| Aug 25, 2026 | 333.80 | 345.20 | 333.80 | 344.80 | 344.80 | 3.98% | 48,369 |
| Aug 24, 2026 | 331.30 | 332.50 | 330.50 | 331.61 | 331.61 | -1.89% | 2,507 |
| Aug 21, 2026 | 336.20 | 338.50 | 331.40 | 338.00 | 338.00 | 0.36% | 2,721 |
| Aug 20, 2026 | 332.20 | 339.00 | 333.80 | 336.78 | 336.78 | 1.50% | 13,375 |
| Aug 19, 2026 | 324.00 | 332.80 | 324.80 | 331.80 | 331.80 | 2.92% | 4,143 |
| Aug 18, 2026 | 322.30 | 325.60 | 321.50 | 322.38 | 322.38 | -0.77% | 649 |
| Aug 17, 2026 | 320.80 | 326.60 | 320.20 | 324.89 | 324.89 | 0.87% | 1,459 |
| Aug 14, 2026 | 326.50 | 327.00 | 320.60 | 322.08 | 322.08 | -1.51% | 1,556 |
| Aug 13, 2026 | 326.10 | 331.00 | 326.20 | 327.00 | 327.00 | 2.01% | 2,056 |
| Aug 12, 2026 | 317.80 | 327.40 | 319.60 | 320.56 | 320.56 | 0.15% | 388 |
| Aug 11, 2026 | 319.10 | 323.00 | 317.40 | 320.07 | 320.07 | 0.11% | 1,736 |
| 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 |