BioArctic AB (publ) (STO:BIOA.B)
Sweden · Delayed Price · Currency is SEK 209.20
-6.20 (-2.88%)
Aug 1, 2025, 5:29 PM CET
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 210.20 | 211.40 | 206.40 | 209.20 | 209.20 | -2.88% | 182,548 |
| Jul 31, 2025 | 212.80 | 220.60 | 208.20 | 215.40 | 215.40 | 2.87% | 337,247 |
| Jul 30, 2025 | 212.00 | 215.20 | 204.60 | 209.40 | 209.40 | -1.69% | 215,785 |
| Jul 29, 2025 | 216.60 | 216.60 | 210.00 | 213.00 | 213.00 | -1.66% | 94,451 |
| Jul 28, 2025 | 220.00 | 225.00 | 216.20 | 216.60 | 216.60 | -0.91% | 138,069 |
| Jul 25, 2025 | 218.80 | 224.00 | 209.00 | 218.60 | 218.60 | -0.46% | 226,230 |
| Jul 24, 2025 | 219.00 | 224.00 | 215.40 | 219.60 | 219.60 | -0.09% | 270,659 |
| Jul 23, 2025 | 203.00 | 219.80 | 203.00 | 219.80 | 219.80 | 8.70% | 399,145 |
| Jul 22, 2025 | 196.20 | 202.20 | 193.60 | 202.20 | 202.20 | 3.16% | 153,727 |
| Jul 21, 2025 | 194.00 | 197.00 | 192.00 | 196.00 | 196.00 | 1.03% | 83,949 |
| Jul 18, 2025 | 191.80 | 195.60 | 191.80 | 194.00 | 194.00 | 0.94% | 107,442 |
| Jul 17, 2025 | 190.00 | 195.50 | 190.00 | 192.20 | 192.20 | 1.37% | 106,779 |
| Jul 16, 2025 | 184.20 | 191.50 | 184.20 | 189.60 | 189.60 | 2.32% | 109,564 |
| Jul 15, 2025 | 184.90 | 188.40 | 184.70 | 185.30 | 185.30 | 0.05% | 62,203 |
| Jul 14, 2025 | 183.00 | 185.70 | 181.70 | 185.20 | 185.20 | 0.49% | 54,987 |
| Jul 11, 2025 | 189.20 | 189.70 | 183.60 | 184.30 | 184.30 | -2.85% | 108,912 |
| Jul 10, 2025 | 182.30 | 189.80 | 182.20 | 189.70 | 189.70 | 4.12% | 112,708 |
| Jul 9, 2025 | 185.20 | 186.10 | 180.00 | 182.20 | 182.20 | -1.41% | 142,958 |
| Jul 8, 2025 | 185.10 | 187.80 | 182.30 | 184.80 | 184.80 | -0.48% | 76,403 |
| Jul 7, 2025 | 185.90 | 189.00 | 184.50 | 185.70 | 185.70 | -0.11% | 78,557 |
| Jul 4, 2025 | 181.80 | 186.30 | 180.10 | 185.90 | 185.90 | 1.75% | 61,175 |
| Jul 3, 2025 | 183.70 | 186.20 | 181.70 | 182.70 | 182.70 | -0.71% | 89,631 |
| Jul 2, 2025 | 177.30 | 184.40 | 175.20 | 184.00 | 184.00 | 3.49% | 155,936 |
| Jul 1, 2025 | 177.50 | 179.50 | 175.30 | 177.80 | 177.80 | -0.50% | 100,266 |
| Jun 30, 2025 | 182.00 | 183.60 | 177.70 | 178.70 | 178.70 | -1.65% | 99,217 |
| Jun 27, 2025 | 176.80 | 183.90 | 176.80 | 181.70 | 181.70 | 2.95% | 125,602 |
| Jun 26, 2025 | 176.00 | 178.90 | 175.90 | 176.50 | 176.50 | 0.34% | 62,560 |
| Jun 25, 2025 | 178.00 | 179.70 | 175.30 | 175.90 | 175.90 | -1.18% | 104,917 |
| Jun 24, 2025 | 177.50 | 181.00 | 174.50 | 178.00 | 178.00 | 1.19% | 211,311 |
| Jun 23, 2025 | 185.20 | 185.20 | 175.90 | 175.90 | 175.90 | -6.83% | 274,086 |
| Jun 19, 2025 | 191.50 | 194.70 | 186.00 | 188.80 | 188.80 | -1.97% | 740,340 |
| Jun 18, 2025 | 195.50 | 199.40 | 191.60 | 192.60 | 192.60 | -2.28% | 251,275 |
| Jun 17, 2025 | 199.50 | 201.80 | 197.00 | 197.10 | 197.10 | -1.20% | 147,344 |
| Jun 16, 2025 | 197.20 | 203.00 | 196.70 | 199.50 | 199.50 | 0.55% | 172,686 |
| Jun 13, 2025 | 198.90 | 201.40 | 194.60 | 198.40 | 198.40 | -1.59% | 181,654 |
| Jun 12, 2025 | 199.90 | 202.60 | 198.00 | 201.60 | 201.60 | -0.10% | 120,304 |
| Jun 11, 2025 | 203.20 | 203.20 | 198.70 | 201.80 | 201.80 | -0.39% | 130,052 |
| Jun 10, 2025 | 200.80 | 204.80 | 200.80 | 202.60 | 202.60 | 1.10% | 123,707 |
| Jun 9, 2025 | 202.00 | 205.80 | 198.90 | 200.40 | 200.40 | -0.40% | 180,791 |
| Jun 5, 2025 | 199.00 | 202.20 | 198.00 | 201.20 | 201.20 | 0.50% | 162,401 |
| Jun 4, 2025 | 197.30 | 203.00 | 191.00 | 200.20 | 200.20 | 1.73% | 400,885 |
| Jun 3, 2025 | 184.00 | 197.80 | 183.70 | 196.80 | 196.80 | 7.31% | 657,204 |
| Jun 2, 2025 | 180.00 | 185.20 | 176.00 | 183.40 | 183.40 | 0.82% | 370,585 |
| May 30, 2025 | 175.40 | 182.70 | 175.40 | 181.90 | 181.90 | 3.71% | 482,789 |
| May 28, 2025 | 177.50 | 178.00 | 172.90 | 175.40 | 175.40 | -1.13% | 123,479 |
| May 27, 2025 | 179.80 | 181.60 | 175.60 | 177.40 | 177.40 | -1.50% | 216,764 |
| May 26, 2025 | 182.00 | 182.20 | 176.70 | 180.10 | 180.10 | 0.06% | 194,898 |
| May 23, 2025 | 180.80 | 183.50 | 175.60 | 180.00 | 180.00 | -0.28% | 422,794 |
| May 22, 2025 | 204.20 | 204.20 | 176.30 | 180.50 | 180.50 | -12.12% | 1,638,022 |
| May 21, 2025 | 189.80 | 207.00 | 185.50 | 205.40 | 205.40 | 11.03% | 1,091,753 |