BioArctic AB (publ) (STO:BIOA.B)
Sweden · Delayed Price · Currency is SEK 322.00
-23.00 (-6.67%)
Aug 26, 2026, 5:29 PM CET
BioArctic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 328.20 | 332.60 | 318.20 | 318.60 | 318.60 | -2.87% | 104,620 |
| Jul 9, 2026 | 323.00 | 329.80 | 319.00 | 328.00 | 328.00 | 1.67% | 57,720 |
| Jul 8, 2026 | 322.00 | 329.00 | 317.40 | 322.60 | 322.60 | - | 85,293 |
| Jul 7, 2026 | 326.80 | 326.80 | 319.00 | 322.60 | 322.60 | -1.16% | 64,325 |
| Jul 6, 2026 | 330.60 | 331.60 | 320.00 | 326.40 | 326.40 | -1.27% | 92,774 |
| Jul 3, 2026 | 332.00 | 332.00 | 326.20 | 330.60 | 330.60 | -0.42% | 71,842 |
| Jul 2, 2026 | 325.60 | 338.20 | 324.60 | 332.00 | 332.00 | 1.97% | 150,368 |
| Jul 1, 2026 | 330.40 | 333.00 | 324.80 | 325.60 | 325.60 | -1.09% | 90,844 |
| Jun 30, 2026 | 328.00 | 339.80 | 327.60 | 329.20 | 329.20 | 1.60% | 208,698 |
| Jun 29, 2026 | 314.00 | 327.60 | 313.00 | 324.00 | 324.00 | 3.18% | 237,117 |
| Jun 26, 2026 | 309.00 | 314.00 | 301.00 | 314.00 | 314.00 | 1.36% | 92,269 |
| Jun 25, 2026 | 307.80 | 310.20 | 298.00 | 309.80 | 309.80 | 0.78% | 195,780 |
| Jun 24, 2026 | 313.00 | 313.80 | 304.40 | 307.40 | 307.40 | -1.73% | 120,537 |
| Jun 23, 2026 | 317.80 | 318.40 | 308.80 | 312.80 | 312.80 | -0.38% | 142,885 |
| Jun 22, 2026 | 320.00 | 329.40 | 300.40 | 314.00 | 314.00 | 4.88% | 553,596 |
| Jun 18, 2026 | 299.80 | 309.60 | 298.00 | 299.40 | 299.40 | 1.35% | 207,272 |
| Jun 17, 2026 | 287.60 | 295.40 | 284.60 | 295.40 | 295.40 | 3.29% | 116,215 |