BioArctic AB (publ) (STO:BIOA.B)
Sweden · Delayed Price · Currency is SEK 289.80
-8.40 (-2.82%)
Oct 13, 2026, 3:07 PM CET
BioArctic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 297.80 | 298.60 | 289.60 | 289.80 | 289.80 | -2.82% | 58,711 |
| Oct 12, 2026 | 295.00 | 300.20 | 294.60 | 298.20 | 298.20 | 0.95% | 75,121 |
| Oct 9, 2026 | 290.40 | 298.80 | 290.40 | 295.40 | 295.40 | 1.72% | 63,548 |
| Oct 8, 2026 | 293.00 | 293.80 | 285.20 | 290.40 | 290.40 | -1.69% | 151,595 |
| Oct 7, 2026 | 296.80 | 300.40 | 292.20 | 295.40 | 295.40 | -2.25% | 174,546 |
| Oct 6, 2026 | 304.00 | 307.40 | 296.00 | 302.20 | 302.20 | 0.33% | 101,009 |
| Oct 5, 2026 | 305.00 | 309.20 | 300.80 | 301.20 | 301.20 | -1.31% | 68,961 |
| Oct 2, 2026 | 305.80 | 308.60 | 300.00 | 305.20 | 305.20 | -0.59% | 137,520 |
| Oct 1, 2026 | 312.40 | 312.40 | 304.60 | 307.00 | 307.00 | -1.10% | 116,537 |
| Sep 30, 2026 | 306.20 | 312.40 | 305.00 | 310.40 | 310.40 | 1.57% | 81,542 |
| Sep 29, 2026 | 308.80 | 314.80 | 305.00 | 305.60 | 305.60 | -1.04% | 163,377 |
| Sep 28, 2026 | 313.80 | 314.80 | 307.80 | 308.80 | 308.80 | -1.40% | 124,047 |
| Sep 25, 2026 | 319.00 | 320.80 | 313.20 | 313.20 | 313.20 | -1.63% | 140,421 |
| Sep 24, 2026 | 322.00 | 322.00 | 315.40 | 318.40 | 318.40 | -1.12% | 144,903 |
| Sep 23, 2026 | 328.60 | 332.80 | 322.00 | 322.00 | 322.00 | -1.59% | 78,049 |
| Sep 22, 2026 | 320.40 | 328.80 | 319.20 | 327.20 | 327.20 | 2.12% | 142,340 |
| Sep 21, 2026 | 321.40 | 323.20 | 318.60 | 320.40 | 320.40 | -0.19% | 102,370 |
| 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 |