BioArctic AB (publ) (STO:BIOA.B)
Sweden · Delayed Price · Currency is SEK 295.40
+9.40 (3.29%)
At close: Jun 17, 2026
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 287.60 | 295.40 | 284.60 | 295.40 | 295.40 | 3.29% | 116,215 |
| Jun 16, 2026 | 296.40 | 297.60 | 285.00 | 286.00 | 286.00 | -3.31% | 103,034 |
| Jun 15, 2026 | 304.60 | 306.00 | 295.80 | 295.80 | 295.80 | -2.18% | 98,874 |
| Jun 12, 2026 | 294.60 | 302.40 | 291.60 | 302.40 | 302.40 | 4.71% | 162,994 |
| Jun 11, 2026 | 280.80 | 290.20 | 277.80 | 288.80 | 288.80 | 2.63% | 112,827 |
| Jun 10, 2026 | 286.20 | 288.00 | 277.60 | 281.40 | 281.40 | -1.26% | 163,478 |
| Jun 9, 2026 | 290.80 | 292.20 | 282.60 | 285.00 | 285.00 | -3.06% | 228,686 |
| Jun 8, 2026 | 306.00 | 306.00 | 285.60 | 294.00 | 294.00 | -4.55% | 326,019 |
| Jun 5, 2026 | 317.40 | 317.40 | 307.00 | 308.00 | 308.00 | -2.47% | 228,769 |
| Jun 4, 2026 | 315.00 | 317.40 | 309.20 | 315.80 | 315.80 | 0.38% | 149,147 |
| Jun 3, 2026 | 316.80 | 317.00 | 311.20 | 314.60 | 314.60 | -1.19% | 124,648 |
| Jun 2, 2026 | 327.80 | 327.80 | 313.40 | 318.40 | 318.40 | -2.93% | 259,107 |
| Jun 1, 2026 | 343.60 | 346.00 | 327.60 | 328.00 | 328.00 | -6.92% | 192,338 |
| May 29, 2026 | 336.80 | 352.40 | 334.00 | 352.40 | 352.40 | 4.45% | 496,289 |
| May 28, 2026 | 340.20 | 342.00 | 334.80 | 339.40 | 337.40 | -0.29% | 106,284 |
| May 27, 2026 | 337.00 | 344.20 | 336.40 | 340.40 | 338.39 | 1.43% | 136,128 |
| May 26, 2026 | 332.20 | 337.40 | 329.00 | 335.60 | 333.62 | 0.54% | 141,344 |
| May 25, 2026 | 334.00 | 338.60 | 328.60 | 333.80 | 331.83 | 1.21% | 133,550 |
| May 22, 2026 | 319.00 | 337.00 | 316.00 | 329.80 | 327.85 | 3.71% | 463,305 |
| May 21, 2026 | 319.00 | 321.80 | 306.40 | 318.00 | 316.12 | -1.18% | 338,242 |
| May 20, 2026 | 326.00 | 326.40 | 307.60 | 321.80 | 319.90 | 1.51% | 410,713 |
| May 19, 2026 | 314.00 | 317.00 | 304.00 | 317.00 | 315.13 | 1.54% | 293,915 |
| May 18, 2026 | 322.20 | 322.60 | 311.60 | 312.20 | 310.36 | -3.76% | 188,199 |
| May 15, 2026 | 329.60 | 331.80 | 322.80 | 324.40 | 322.49 | 0.37% | 179,643 |
| May 13, 2026 | 318.00 | 325.80 | 315.80 | 323.20 | 321.29 | 1.89% | 72,281 |
| May 12, 2026 | 322.20 | 326.20 | 315.80 | 317.20 | 315.33 | -3.65% | 166,519 |
| May 11, 2026 | 320.60 | 333.40 | 317.60 | 329.20 | 327.26 | 3.65% | 223,561 |
| May 8, 2026 | 324.00 | 326.00 | 313.20 | 317.60 | 315.73 | -4.34% | 282,085 |
| May 7, 2026 | 331.80 | 337.00 | 329.80 | 332.00 | 330.04 | 0.36% | 153,132 |
| May 6, 2026 | 327.60 | 332.00 | 325.80 | 330.80 | 328.85 | 1.53% | 125,674 |
| May 5, 2026 | 329.60 | 335.00 | 324.40 | 325.80 | 323.88 | -0.73% | 141,136 |
| May 4, 2026 | 325.20 | 339.40 | 324.80 | 328.20 | 326.26 | 1.36% | 191,465 |
| Apr 30, 2026 | 316.00 | 325.40 | 315.00 | 323.80 | 321.89 | 1.76% | 121,043 |
| Apr 29, 2026 | 310.00 | 318.20 | 307.00 | 318.20 | 316.32 | 2.65% | 186,282 |
| Apr 28, 2026 | 315.00 | 316.80 | 303.40 | 310.00 | 308.17 | -4.62% | 433,086 |
| Apr 27, 2026 | 318.20 | 327.80 | 318.00 | 325.00 | 323.08 | 2.20% | 123,600 |
| Apr 24, 2026 | 318.40 | 323.60 | 314.20 | 318.00 | 316.12 | -0.81% | 112,132 |
| Apr 23, 2026 | 320.20 | 324.20 | 314.20 | 320.60 | 318.71 | -0.31% | 95,292 |
| Apr 22, 2026 | 320.00 | 323.20 | 316.40 | 321.60 | 319.70 | 1.20% | 104,273 |
| Apr 21, 2026 | 328.40 | 329.60 | 314.00 | 317.80 | 315.92 | -3.58% | 165,481 |
| Apr 20, 2026 | 318.00 | 331.20 | 312.00 | 329.60 | 327.65 | 2.55% | 241,615 |
| Apr 17, 2026 | 327.80 | 332.40 | 305.80 | 321.40 | 319.50 | -2.31% | 665,109 |
| Apr 16, 2026 | 334.40 | 340.20 | 302.80 | 329.00 | 327.06 | -2.78% | 1,147,828 |
| Apr 15, 2026 | 338.00 | 347.40 | 338.00 | 338.40 | 336.40 | -0.99% | 134,901 |
| Apr 14, 2026 | 337.00 | 344.20 | 332.20 | 341.80 | 339.78 | 2.77% | 137,855 |
| Apr 13, 2026 | 321.80 | 336.00 | 319.20 | 332.60 | 330.64 | 1.77% | 138,921 |
| Apr 10, 2026 | 327.40 | 333.80 | 323.80 | 326.80 | 324.87 | -0.24% | 138,994 |
| Apr 9, 2026 | 324.40 | 329.00 | 321.40 | 327.60 | 325.67 | 0.49% | 86,110 |
| Apr 8, 2026 | 326.00 | 335.60 | 324.20 | 326.00 | 324.08 | 3.82% | 218,348 |
| Apr 7, 2026 | 327.40 | 327.40 | 310.20 | 314.00 | 312.15 | -4.09% | 200,807 |