BioArctic AB (publ) (STO:BIOA.B)
Sweden · Delayed Price · Currency is SEK 276.00
-8.20 (-2.89%)
Nov 5, 2025, 11:04 AM CET
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 283.00 | 283.00 | 275.60 | 276.80 | 276.80 | -2.60% | 42,153 |
| Nov 4, 2025 | 282.00 | 286.00 | 278.80 | 284.20 | 284.20 | 0.71% | 120,031 |
| 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 |
| Oct 21, 2025 | 296.00 | 300.40 | 291.00 | 300.40 | 300.40 | 0.94% | 91,902 |
| Oct 20, 2025 | 299.00 | 303.00 | 292.40 | 297.60 | 297.60 | -0.47% | 73,270 |
| Oct 17, 2025 | 304.00 | 304.40 | 297.40 | 299.00 | 299.00 | -2.16% | 97,128 |
| Oct 16, 2025 | 302.20 | 306.60 | 299.60 | 305.60 | 305.60 | 0.59% | 93,333 |
| Oct 15, 2025 | 300.60 | 304.20 | 298.00 | 303.80 | 303.80 | 1.27% | 91,117 |
| Oct 14, 2025 | 287.40 | 302.00 | 287.40 | 300.00 | 300.00 | 2.88% | 173,553 |
| Oct 13, 2025 | 291.00 | 295.80 | 288.00 | 291.60 | 291.60 | 0.21% | 101,812 |
| Oct 10, 2025 | 295.00 | 298.40 | 291.00 | 291.00 | 291.00 | -2.87% | 163,803 |
| Oct 9, 2025 | 313.00 | 313.00 | 289.20 | 299.60 | 299.60 | -4.40% | 507,560 |
| Oct 8, 2025 | 312.00 | 321.60 | 310.20 | 313.40 | 313.40 | 3.43% | 234,717 |
| Oct 7, 2025 | 310.00 | 312.00 | 299.20 | 303.00 | 303.00 | -1.69% | 218,012 |
| Oct 6, 2025 | 312.80 | 314.40 | 307.20 | 308.20 | 308.20 | -1.66% | 150,440 |
| Oct 3, 2025 | 308.40 | 315.20 | 307.60 | 313.40 | 313.40 | 1.56% | 166,418 |
| Oct 2, 2025 | 308.00 | 313.60 | 302.20 | 308.60 | 308.60 | 0.19% | 202,877 |
| Oct 1, 2025 | 298.00 | 309.40 | 297.00 | 308.00 | 308.00 | 3.36% | 253,058 |
| Sep 30, 2025 | 290.20 | 299.40 | 289.80 | 298.00 | 298.00 | 2.83% | 213,977 |
| Sep 29, 2025 | 291.80 | 294.80 | 284.00 | 289.80 | 289.80 | 1.47% | 236,362 |
| Sep 26, 2025 | 280.20 | 286.60 | 271.00 | 285.60 | 285.60 | -1.79% | 325,972 |
| Sep 25, 2025 | 288.80 | 296.60 | 285.80 | 290.80 | 290.80 | 0.48% | 158,584 |
| Sep 24, 2025 | 292.00 | 293.80 | 284.20 | 289.40 | 289.40 | 1.97% | 166,952 |
| Sep 23, 2025 | 288.80 | 293.60 | 283.00 | 283.80 | 283.80 | -0.63% | 172,287 |
| Sep 22, 2025 | 288.00 | 289.00 | 281.60 | 285.60 | 285.60 | -0.90% | 119,765 |
| Sep 19, 2025 | 282.00 | 291.60 | 278.80 | 288.20 | 288.20 | 2.56% | 427,356 |
| Sep 18, 2025 | 277.20 | 281.80 | 274.20 | 281.00 | 281.00 | 1.81% | 112,787 |
| Sep 17, 2025 | 270.20 | 280.00 | 268.80 | 276.00 | 276.00 | 2.22% | 139,392 |
| Sep 16, 2025 | 267.20 | 272.60 | 267.20 | 270.00 | 270.00 | 0.60% | 152,868 |
| Sep 15, 2025 | 270.40 | 272.60 | 266.00 | 268.40 | 268.40 | -0.74% | 182,206 |
| Sep 12, 2025 | 276.40 | 278.80 | 270.00 | 270.40 | 270.40 | -2.10% | 134,025 |
| Sep 11, 2025 | 274.80 | 280.60 | 273.20 | 276.20 | 276.20 | 1.40% | 200,834 |
| Sep 10, 2025 | 285.00 | 285.00 | 272.40 | 272.40 | 272.40 | -4.42% | 230,338 |
| Sep 9, 2025 | 283.20 | 286.00 | 276.20 | 285.00 | 285.00 | 0.64% | 185,838 |
| Sep 8, 2025 | 291.20 | 299.40 | 279.60 | 283.20 | 283.20 | -2.41% | 467,984 |
| Sep 5, 2025 | 295.00 | 295.00 | 274.40 | 290.20 | 290.20 | -7.81% | 1,825,509 |
| Sep 4, 2025 | 306.20 | 314.80 | 303.00 | 314.80 | 314.80 | -7.14% | 3,573,867 |
| Sep 3, 2025 | 320.00 | 342.80 | 320.00 | 339.00 | 339.00 | 6.94% | 767,238 |
| Sep 2, 2025 | 313.20 | 320.00 | 313.20 | 317.00 | 317.00 | 2.59% | 519,367 |
| Sep 1, 2025 | 310.00 | 319.40 | 307.20 | 309.00 | 309.00 | 2.12% | 675,016 |
| Aug 29, 2025 | 302.00 | 305.00 | 290.20 | 302.60 | 302.60 | -2.07% | 512,978 |
| Aug 28, 2025 | 295.20 | 309.80 | 285.20 | 309.00 | 309.00 | 11.79% | 1,436,786 |