BioArctic AB (publ) (LON:0RV2)
London · Delayed Price · Currency is GBP · Price in SEK 321.25
+1.85 (0.58%)
At close: May 13, 2026
LON:0RV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 320.20 | 325.40 | 317.80 | 321.80 | 321.80 | 0.75% | 897 |
| May 12, 2026 | 320.80 | 325.70 | 315.80 | 319.40 | 319.40 | -3.72% | 14,188 |
| May 11, 2026 | 319.30 | 333.60 | 322.20 | 331.75 | 331.75 | 4.87% | 2,705 |
| May 8, 2026 | 322.10 | 320.20 | 314.40 | 316.36 | 316.36 | -4.94% | 10,003 |
| May 7, 2026 | 331.30 | 334.40 | 331.50 | 332.80 | 332.80 | 1.05% | 11,324 |
| May 6, 2026 | 328.20 | 331.30 | 326.70 | 329.36 | 329.36 | 0.38% | 4,779 |
| May 5, 2026 | 331.30 | 332.00 | 324.40 | 328.10 | 328.10 | 0.27% | 18,382 |
| May 4, 2026 | 335.20 | 337.00 | 325.40 | 327.21 | 327.21 | 0.99% | 12,840 |
| Apr 30, 2026 | 316.00 | 325.20 | 317.00 | 324.00 | 324.00 | 4.90% | 4,064 |
| Apr 29, 2026 | 310.10 | 317.80 | 307.60 | 308.88 | 308.88 | 0.19% | 656 |
| Apr 28, 2026 | 313.60 | 311.60 | 304.40 | 308.29 | 308.29 | -4.20% | 4,893 |
| Apr 27, 2026 | 318.10 | 327.20 | 321.60 | 321.80 | 321.80 | 0.87% | 6,469 |
| Apr 24, 2026 | 319.10 | 323.00 | 314.20 | 319.02 | 319.02 | -0.84% | 5,924 |
| Apr 23, 2026 | 320.00 | 323.60 | 320.10 | 321.73 | 321.73 | 0.23% | 3,437 |
| Apr 22, 2026 | 319.30 | 322.10 | 317.00 | 321.00 | 321.00 | -0.15% | 7,144 |
| Apr 21, 2026 | 327.50 | 329.00 | 314.20 | 321.49 | 321.49 | -0.94% | 12,416 |
| Apr 20, 2026 | 318.10 | 328.70 | 312.00 | 324.54 | 324.54 | 3.07% | 10,754 |
| Apr 17, 2026 | 326.70 | 328.40 | 306.10 | 314.87 | 314.87 | -3.55% | 19,623 |
| Apr 16, 2026 | 330.90 | 338.80 | 301.80 | 326.47 | 326.47 | -5.17% | 10,852 |
| Apr 15, 2026 | 338.70 | 347.00 | 338.80 | 344.26 | 344.26 | 1.56% | 12,679 |
| Apr 14, 2026 | 334.90 | 343.60 | 332.60 | 338.97 | 338.97 | 3.61% | 1,902 |
| Apr 13, 2026 | 322.30 | 334.80 | 322.00 | 327.16 | 327.16 | -0.79% | 1,734 |
| Apr 10, 2026 | 327.10 | 333.00 | 325.30 | 329.77 | 329.77 | 1.63% | 14,222 |
| Apr 9, 2026 | 324.00 | 329.00 | 321.42 | 324.47 | 324.47 | -1.48% | 1,462 |
| Apr 8, 2026 | 326.10 | 335.30 | 325.00 | 329.35 | 329.35 | 4.55% | 35,672 |
| Apr 7, 2026 | 327.70 | 325.60 | 313.00 | 315.02 | 315.02 | -5.17% | 13,218 |
| Apr 2, 2026 | 330.50 | 333.60 | 328.80 | 332.20 | 332.20 | 0.48% | 1,835 |
| Apr 1, 2026 | 330.50 | 336.20 | 329.20 | 330.60 | 330.60 | 3.12% | 16,747 |
| Mar 31, 2026 | 315.10 | 321.52 | 313.40 | 320.60 | 320.60 | 1.86% | 595 |
| Mar 30, 2026 | 313.60 | 315.00 | 311.60 | 314.75 | 314.75 | -0.86% | 2,170 |
| Mar 27, 2026 | 319.30 | 322.00 | 314.60 | 317.48 | 317.48 | 0.14% | 1,951 |
| Mar 26, 2026 | 316.80 | 318.60 | 312.40 | 317.05 | 317.05 | 0.44% | 2,230 |
| Mar 25, 2026 | 313.00 | 319.80 | 315.65 | 315.65 | 315.65 | 1.06% | 11,097 |
| Mar 24, 2026 | 310.10 | 314.00 | 307.80 | 312.33 | 312.33 | 2.85% | 11,974 |
| Mar 23, 2026 | 296.00 | 313.60 | 292.40 | 303.69 | 303.69 | -0.60% | 5,342 |
| Mar 20, 2026 | 304.00 | 310.60 | 302.60 | 305.52 | 305.52 | -0.34% | 14,288 |
| Mar 19, 2026 | 306.50 | 310.00 | 298.40 | 306.58 | 306.58 | -2.08% | 402,774 |
| Mar 18, 2026 | 320.20 | 321.20 | 306.20 | 313.09 | 313.09 | -1.13% | 1,718 |
| Mar 17, 2026 | 311.10 | 324.00 | 311.00 | 316.68 | 316.68 | 3.76% | 1,213 |
| Mar 16, 2026 | 302.10 | 313.40 | 301.09 | 305.20 | 305.20 | 0.19% | 1,092 |
| Mar 13, 2026 | 303.30 | 310.70 | 300.20 | 304.63 | 304.63 | -2.35% | 1,375 |
| Mar 12, 2026 | 316.00 | 319.20 | 308.20 | 311.97 | 311.97 | -2.23% | 1,534 |
| Mar 11, 2026 | 321.40 | 322.90 | 317.00 | 319.09 | 319.08 | 0.32% | 3,760 |
| Mar 10, 2026 | 304.80 | 322.40 | 307.80 | 318.07 | 318.07 | 8.55% | 23,565 |
| Mar 9, 2026 | 288.40 | 300.80 | 289.00 | 293.01 | 293.01 | -1.69% | 10,532 |
| Mar 6, 2026 | 301.60 | 301.60 | 297.10 | 298.06 | 298.06 | -1.92% | 1,303 |
| Mar 5, 2026 | 300.00 | 305.00 | 299.40 | 303.89 | 303.89 | 2.54% | 4,632 |
| Mar 4, 2026 | 289.20 | 300.40 | 291.00 | 296.37 | 296.37 | 2.08% | 4,161 |
| Mar 3, 2026 | 301.00 | 296.60 | 288.50 | 290.33 | 290.33 | -3.37% | 21,230 |
| Mar 2, 2026 | 298.10 | 302.90 | 297.20 | 300.46 | 300.46 | -2.73% | 7,973 |