BioArctic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	33.14	33.14	33.14	33.14	33.14	-6.09%	236
Jan 13, 2026	35.29	35.29	35.29	35.29	35.29	1.58%	200
Dec 23, 2025	34.74	34.74	34.74	34.74	34.74	0.35%	500
Dec 15, 2025	34.62	34.62	34.62	34.62	34.62	-0.80%	302
Dec 11, 2025	34.90	34.90	34.90	34.90	34.90	2.65%	500
Dec 9, 2025	34.00	34.00	34.00	34.00	34.00	4.28%	830
Nov 26, 2025	32.61	32.61	32.61	32.61	32.61	5.12%	1,001
Nov 24, 2025	30.25	31.02	30.25	31.02	31.02	2.54%	1,112
Nov 17, 2025	29.60	30.25	29.60	30.25	30.25	8.73%	200
Nov 10, 2025	27.82	27.82	27.82	27.82	27.82	-13.50%	200
Oct 14, 2025	32.16	32.16	32.16	32.16	32.16	5.02%	150
Oct 10, 2025	30.62	30.62	30.62	30.62	30.62	-10.69%	1,001
Oct 2, 2025	34.21	34.29	34.21	34.29	34.29	9.28%	240
Sep 25, 2025	31.38	31.38	31.38	31.38	31.38	-0.40%	276
Sep 24, 2025	31.50	31.50	31.50	31.50	31.50	-1.45%	200
Sep 22, 2025	31.96	31.96	31.96	31.96	31.96	8.48%	100
Sep 15, 2025	29.49	29.49	29.47	29.47	29.47	-0.99%	315
Sep 8, 2025	31.18	31.18	29.76	29.76	29.76	-13.96%	608
Sep 4, 2025	34.76	34.76	32.99	34.59	34.59	-6.08%	505
Sep 3, 2025	36.83	36.83	36.83	36.83	36.83	9.19%	570
Sep 2, 2025	33.73	33.73	33.73	33.73	33.73	7.63%	224
Aug 29, 2025	31.75	31.75	31.34	31.34	31.34	-3.08%	495
Aug 28, 2025	32.26	32.34	32.06	32.34	32.34	30.40%	2,161
Aug 15, 2025	24.80	24.80	24.80	24.80	24.80	8.42%	200
Aug 8, 2025	22.87	22.87	22.87	22.87	22.87	-	100
Aug 6, 2025	22.87	22.87	22.87	22.87	22.87	-0.15%	110