BioArctic AB (publ) (STO:BIOA.B)
Sweden · Delayed Price · Currency is SEK 322.60
+6.80 (2.15%)
Jul 28, 2026, 5:29 PM CET
BioArctic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |