BioArctic AB (publ) (STO:BIOA.B)
Sweden · Delayed Price · Currency is SEK 321.00
-3.60 (-1.11%)
Sep 18, 2026, 5:29 PM CET
BioArctic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 323.40 | 328.80 | 321.00 | 321.00 | 321.00 | -1.11% | 123,560 |
| Sep 17, 2026 | 317.80 | 324.60 | 317.40 | 324.60 | 324.60 | 2.08% | 61,799 |
| Sep 16, 2026 | 321.00 | 323.60 | 317.60 | 318.00 | 318.00 | 0.19% | 67,483 |
| Sep 15, 2026 | 323.20 | 325.80 | 317.40 | 317.40 | 317.40 | -2.46% | 100,249 |
| Sep 14, 2026 | 319.60 | 326.80 | 319.60 | 325.40 | 325.40 | 1.81% | 66,352 |
| Sep 11, 2026 | 326.80 | 328.80 | 319.60 | 319.60 | 319.60 | -2.20% | 107,055 |
| Sep 10, 2026 | 329.00 | 332.40 | 326.60 | 326.80 | 326.80 | -1.21% | 79,513 |
| Sep 9, 2026 | 332.00 | 333.20 | 327.00 | 330.80 | 330.80 | -0.12% | 85,396 |
| Sep 8, 2026 | 329.20 | 335.60 | 326.60 | 331.20 | 331.20 | 0.79% | 108,096 |
| Sep 7, 2026 | 331.00 | 333.40 | 328.20 | 328.60 | 328.60 | -1.62% | 65,248 |
| Sep 4, 2026 | 345.80 | 350.00 | 334.00 | 334.00 | 334.00 | -3.52% | 137,144 |
| Sep 3, 2026 | 330.20 | 349.00 | 330.20 | 346.20 | 346.20 | 6.13% | 402,871 |
| Sep 2, 2026 | 320.20 | 334.80 | 319.40 | 326.20 | 326.20 | 1.87% | 240,817 |
| Sep 1, 2026 | 318.40 | 324.00 | 314.80 | 320.20 | 320.20 | 0.57% | 125,497 |
| Aug 31, 2026 | 329.40 | 329.40 | 317.60 | 318.40 | 318.40 | -3.81% | 264,920 |
| Aug 28, 2026 | 327.80 | 337.60 | 327.20 | 331.00 | 331.00 | 1.72% | 304,957 |
| Aug 27, 2026 | 325.00 | 329.40 | 317.80 | 325.40 | 325.40 | 1.06% | 198,848 |
| Aug 26, 2026 | 348.00 | 360.00 | 314.60 | 322.00 | 322.00 | -6.67% | 928,957 |
| Aug 25, 2026 | 332.40 | 347.80 | 332.40 | 345.00 | 345.00 | 4.61% | 324,337 |
| Aug 24, 2026 | 332.40 | 337.80 | 329.80 | 329.80 | 329.80 | -1.73% | 157,912 |
| Aug 21, 2026 | 335.20 | 339.00 | 330.80 | 335.60 | 335.60 | -0.47% | 105,967 |
| Aug 20, 2026 | 332.00 | 340.80 | 331.80 | 337.20 | 337.20 | 1.81% | 135,597 |
| Aug 19, 2026 | 322.80 | 332.40 | 322.60 | 331.20 | 331.20 | 2.67% | 161,528 |
| Aug 18, 2026 | 322.60 | 328.60 | 320.80 | 322.60 | 322.60 | -0.12% | 50,734 |
| Aug 17, 2026 | 320.80 | 328.00 | 320.80 | 323.00 | 323.00 | 1.06% | 97,354 |
| Aug 14, 2026 | 326.40 | 327.20 | 318.40 | 319.60 | 319.60 | -2.26% | 111,199 |
| Aug 13, 2026 | 327.40 | 333.00 | 326.00 | 327.00 | 327.00 | -0.30% | 69,505 |
| Aug 12, 2026 | 318.40 | 329.40 | 317.80 | 328.00 | 328.00 | 2.82% | 117,317 |
| Aug 11, 2026 | 320.20 | 324.60 | 316.60 | 319.00 | 319.00 | -0.37% | 72,043 |
| Aug 10, 2026 | 314.60 | 322.20 | 314.00 | 320.20 | 320.20 | 1.84% | 119,807 |
| Aug 7, 2026 | 314.00 | 323.20 | 314.00 | 314.40 | 314.40 | 1.09% | 156,296 |
| Aug 6, 2026 | 309.60 | 316.00 | 308.80 | 311.00 | 311.00 | 0.26% | 58,907 |
| Aug 5, 2026 | 316.20 | 319.60 | 309.20 | 310.20 | 310.20 | -1.59% | 115,076 |
| Aug 4, 2026 | 315.40 | 320.00 | 309.60 | 315.20 | 315.20 | 0.64% | 117,606 |
| Aug 3, 2026 | 324.60 | 325.20 | 308.00 | 313.20 | 313.20 | -3.63% | 207,992 |
| Jul 31, 2026 | 326.00 | 335.80 | 321.60 | 325.00 | 325.00 | 0.62% | 218,297 |
| Jul 30, 2026 | 324.00 | 327.60 | 319.80 | 323.00 | 323.00 | -0.43% | 98,151 |
| Jul 29, 2026 | 322.20 | 331.40 | 305.60 | 324.40 | 324.40 | 0.56% | 261,914 |
| Jul 28, 2026 | 315.80 | 325.00 | 311.80 | 322.60 | 322.60 | 2.15% | 148,976 |
| Jul 27, 2026 | 312.60 | 320.20 | 309.40 | 315.80 | 315.80 | 2.07% | 88,809 |
| Jul 24, 2026 | 306.80 | 313.60 | 306.60 | 309.40 | 309.40 | 0.85% | 46,876 |
| Jul 23, 2026 | 308.20 | 309.20 | 301.80 | 306.80 | 306.80 | -0.39% | 57,779 |
| Jul 22, 2026 | 304.00 | 310.20 | 302.00 | 308.00 | 308.00 | 0.33% | 60,761 |
| Jul 21, 2026 | 297.40 | 307.60 | 295.00 | 307.00 | 307.00 | 3.02% | 72,079 |
| Jul 20, 2026 | 299.80 | 301.00 | 295.00 | 298.00 | 298.00 | -0.73% | 73,243 |
| Jul 17, 2026 | 298.20 | 300.20 | 293.20 | 300.20 | 300.20 | -0.46% | 92,869 |
| Jul 16, 2026 | 309.80 | 309.80 | 300.20 | 301.60 | 301.60 | -2.58% | 119,144 |
| Jul 15, 2026 | 315.00 | 315.00 | 309.00 | 309.60 | 309.60 | -1.40% | 59,333 |
| Jul 14, 2026 | 325.00 | 327.40 | 308.80 | 314.00 | 314.00 | 0.58% | 192,599 |
| Jul 13, 2026 | 325.20 | 325.20 | 308.60 | 312.20 | 312.20 | -2.01% | 108,574 |