BioArctic AB (publ) (STO:BIOA.B)
Sweden · Delayed Price · Currency is SEK 329.00
+19.40 (6.27%)
At close: Jan 7, 2026
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 314.00 | 329.00 | 311.60 | 329.00 | 329.00 | 6.27% | 436,707 |
| Jan 5, 2026 | 312.00 | 316.00 | 306.40 | 309.60 | 309.60 | -0.39% | 101,497 |
| Jan 2, 2026 | 312.20 | 319.80 | 310.80 | 310.80 | 310.80 | - | 141,044 |
| Dec 30, 2025 | 315.00 | 315.20 | 310.60 | 310.80 | 310.80 | -0.83% | 115,950 |
| Dec 29, 2025 | 320.20 | 322.40 | 312.00 | 313.40 | 313.40 | -2.12% | 148,455 |
| Dec 23, 2025 | 320.00 | 325.60 | 319.00 | 320.20 | 320.20 | 0.69% | 144,347 |
| Dec 22, 2025 | 318.60 | 320.00 | 313.40 | 318.00 | 318.00 | 0.13% | 139,481 |
| Dec 19, 2025 | 316.60 | 322.80 | 315.60 | 317.60 | 317.60 | 1.60% | 443,569 |
| Dec 18, 2025 | 315.00 | 315.00 | 304.00 | 312.60 | 312.60 | -0.95% | 543,333 |
| Dec 17, 2025 | 319.00 | 319.40 | 313.40 | 315.60 | 315.60 | -0.82% | 118,765 |
| Dec 16, 2025 | 324.80 | 324.80 | 316.60 | 318.20 | 318.20 | -1.85% | 96,375 |
| Dec 15, 2025 | 320.80 | 325.80 | 314.00 | 324.20 | 324.20 | 1.19% | 193,406 |
| Dec 12, 2025 | 321.80 | 323.40 | 315.00 | 320.40 | 320.40 | -0.25% | 109,233 |
| Dec 11, 2025 | 317.00 | 322.20 | 314.00 | 321.20 | 321.20 | 1.71% | 199,012 |
| Dec 10, 2025 | 315.60 | 317.40 | 308.60 | 315.80 | 315.80 | 0.13% | 152,933 |
| Dec 9, 2025 | 321.00 | 328.60 | 314.20 | 315.40 | 315.40 | -0.82% | 231,068 |
| Dec 8, 2025 | 307.40 | 318.20 | 307.00 | 318.00 | 318.00 | 3.38% | 132,473 |
| Dec 5, 2025 | 318.20 | 318.20 | 307.60 | 307.60 | 307.60 | -3.69% | 148,657 |
| Dec 4, 2025 | 314.20 | 321.00 | 306.60 | 319.40 | 319.40 | 4.24% | 318,641 |
| Dec 3, 2025 | 304.80 | 312.40 | 300.60 | 306.40 | 306.40 | 0.79% | 166,226 |
| Dec 2, 2025 | 290.20 | 311.00 | 287.80 | 304.00 | 304.00 | 3.97% | 192,995 |
| Dec 1, 2025 | 304.00 | 304.00 | 291.00 | 292.40 | 292.40 | -4.01% | 183,261 |
| Nov 28, 2025 | 310.00 | 313.00 | 304.60 | 304.60 | 304.60 | -1.74% | 962,233 |
| Nov 27, 2025 | 304.40 | 318.00 | 304.20 | 310.00 | 310.00 | 1.77% | 191,798 |
| Nov 26, 2025 | 295.00 | 305.60 | 293.40 | 304.60 | 304.60 | 4.67% | 229,486 |
| Nov 25, 2025 | 297.20 | 298.20 | 281.00 | 291.00 | 291.00 | -3.26% | 233,704 |
| Nov 24, 2025 | 279.20 | 305.20 | 279.20 | 300.80 | 300.80 | 7.81% | 574,064 |
| Nov 21, 2025 | 279.60 | 282.80 | 275.80 | 279.00 | 279.00 | -1.90% | 72,219 |
| Nov 20, 2025 | 284.00 | 288.80 | 283.80 | 284.40 | 284.40 | 0.64% | 90,142 |
| Nov 19, 2025 | 279.00 | 287.00 | 278.20 | 282.60 | 282.60 | 0.86% | 140,664 |
| Nov 18, 2025 | 284.20 | 289.80 | 278.20 | 280.20 | 280.20 | -2.10% | 137,472 |
| Nov 17, 2025 | 294.00 | 295.00 | 282.00 | 286.20 | 286.20 | -2.92% | 143,049 |
| Nov 14, 2025 | 288.40 | 295.00 | 278.80 | 294.80 | 294.80 | 2.15% | 184,887 |
| Nov 13, 2025 | 270.40 | 293.40 | 261.20 | 288.60 | 288.60 | 7.21% | 372,906 |
| Nov 12, 2025 | 266.00 | 272.40 | 263.40 | 269.20 | 269.20 | 1.66% | 131,969 |
| Nov 11, 2025 | 267.00 | 269.20 | 257.00 | 264.80 | 264.80 | -0.60% | 141,531 |
| Nov 10, 2025 | 267.60 | 271.80 | 266.40 | 266.40 | 266.40 | 1.06% | 113,034 |
| Nov 7, 2025 | 271.20 | 274.40 | 263.60 | 263.60 | 263.60 | -2.95% | 204,492 |
| Nov 6, 2025 | 270.00 | 274.60 | 268.00 | 271.60 | 271.60 | 0.59% | 103,626 |
| Nov 5, 2025 | 283.00 | 283.00 | 268.20 | 270.00 | 270.00 | -5.00% | 181,337 |
| Nov 4, 2025 | 282.00 | 286.00 | 278.80 | 284.20 | 284.20 | 0.71% | 122,750 |
| Nov 3, 2025 | 292.80 | 294.20 | 282.20 | 282.20 | 282.20 | -3.62% | 120,409 |
| Oct 31, 2025 | 288.40 | 295.00 | 288.00 | 292.80 | 292.80 | 0.97% | 55,579 |
| Oct 30, 2025 | 296.00 | 299.80 | 283.00 | 290.00 | 290.00 | -2.03% | 276,121 |
| Oct 29, 2025 | 292.40 | 301.80 | 292.40 | 296.00 | 296.00 | 0.82% | 83,659 |
| Oct 28, 2025 | 293.40 | 297.40 | 291.60 | 293.60 | 293.60 | -0.27% | 56,633 |
| Oct 27, 2025 | 294.60 | 299.80 | 289.60 | 294.40 | 294.40 | 1.17% | 102,078 |
| Oct 24, 2025 | 293.00 | 294.80 | 287.20 | 291.00 | 291.00 | -0.21% | 97,306 |
| Oct 23, 2025 | 291.60 | 294.20 | 289.00 | 291.60 | 291.60 | -0.14% | 70,181 |
| Oct 22, 2025 | 295.20 | 298.20 | 291.40 | 292.00 | 292.00 | -2.80% | 69,295 |