BioArctic AB (publ) (STO:BIOA.B)
Sweden · Delayed Price · Currency is SEK 336.80
-1.59 (-0.47%)
At close: May 28, 2026
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 337.00 | 344.20 | 336.40 | 340.40 | 340.40 | 1.43% | 136,128 |
| May 26, 2026 | 332.20 | 337.40 | 329.00 | 335.60 | 335.60 | 0.54% | 141,344 |
| May 25, 2026 | 334.00 | 338.60 | 328.60 | 333.80 | 333.80 | 1.21% | 133,550 |
| May 22, 2026 | 319.00 | 337.00 | 316.00 | 329.80 | 329.80 | 3.71% | 463,305 |
| May 21, 2026 | 319.00 | 321.80 | 306.40 | 318.00 | 318.00 | -1.18% | 338,242 |
| May 20, 2026 | 326.00 | 326.40 | 307.60 | 321.80 | 321.80 | 1.51% | 410,713 |
| May 19, 2026 | 314.00 | 317.00 | 304.00 | 317.00 | 317.00 | 1.54% | 286,901 |
| May 18, 2026 | 322.20 | 322.60 | 311.60 | 312.20 | 312.20 | -3.76% | 188,199 |
| May 15, 2026 | 329.60 | 331.80 | 322.80 | 324.40 | 324.40 | 0.37% | 179,643 |
| May 13, 2026 | 318.00 | 325.80 | 315.80 | 323.20 | 323.20 | 1.89% | 72,281 |
| May 12, 2026 | 322.20 | 326.20 | 315.80 | 317.20 | 317.20 | -3.65% | 166,519 |
| May 11, 2026 | 320.60 | 333.40 | 317.60 | 329.20 | 329.20 | 3.65% | 223,561 |
| May 8, 2026 | 324.00 | 326.00 | 313.20 | 317.60 | 317.60 | -4.34% | 282,085 |
| May 7, 2026 | 331.80 | 337.00 | 329.80 | 332.00 | 332.00 | 0.36% | 153,132 |
| May 6, 2026 | 327.60 | 332.00 | 325.80 | 330.80 | 330.80 | 1.53% | 125,674 |
| May 5, 2026 | 329.60 | 335.00 | 324.40 | 325.80 | 325.80 | -0.73% | 141,136 |
| May 4, 2026 | 325.20 | 339.40 | 324.80 | 328.20 | 328.20 | 1.36% | 191,465 |
| Apr 30, 2026 | 316.00 | 325.40 | 315.00 | 323.80 | 323.80 | 1.76% | 121,043 |
| Apr 29, 2026 | 310.00 | 318.20 | 307.00 | 318.20 | 318.20 | 2.65% | 186,282 |
| Apr 28, 2026 | 315.00 | 316.80 | 303.40 | 310.00 | 310.00 | -4.62% | 433,086 |
| Apr 27, 2026 | 318.20 | 327.80 | 318.00 | 325.00 | 325.00 | 2.20% | 123,600 |
| Apr 24, 2026 | 318.40 | 323.60 | 314.20 | 318.00 | 318.00 | -0.81% | 112,132 |
| Apr 23, 2026 | 320.20 | 324.20 | 314.20 | 320.60 | 320.60 | -0.31% | 95,292 |
| Apr 22, 2026 | 320.00 | 323.20 | 316.40 | 321.60 | 321.60 | 1.20% | 104,273 |
| Apr 21, 2026 | 328.40 | 329.60 | 314.00 | 317.80 | 317.80 | -3.58% | 165,481 |
| Apr 20, 2026 | 318.00 | 331.20 | 312.00 | 329.60 | 329.60 | 2.55% | 241,615 |
| Apr 17, 2026 | 327.80 | 332.40 | 305.80 | 321.40 | 321.40 | -2.31% | 665,109 |
| Apr 16, 2026 | 334.40 | 340.20 | 302.80 | 329.00 | 329.00 | -2.78% | 1,147,828 |
| Apr 15, 2026 | 338.00 | 347.40 | 338.00 | 338.40 | 338.40 | -0.99% | 134,901 |
| Apr 14, 2026 | 337.00 | 344.20 | 332.20 | 341.80 | 341.80 | 2.77% | 137,855 |
| Apr 13, 2026 | 321.80 | 336.00 | 319.20 | 332.60 | 332.60 | 1.77% | 138,921 |
| Apr 10, 2026 | 327.40 | 333.80 | 323.80 | 326.80 | 326.80 | -0.24% | 138,994 |
| Apr 9, 2026 | 324.40 | 329.00 | 321.40 | 327.60 | 327.60 | 0.49% | 86,110 |
| Apr 8, 2026 | 326.00 | 335.60 | 324.20 | 326.00 | 326.00 | 3.82% | 218,348 |
| Apr 7, 2026 | 327.40 | 327.40 | 310.20 | 314.00 | 314.00 | -4.09% | 200,807 |
| Apr 2, 2026 | 329.80 | 333.60 | 327.40 | 327.40 | 327.40 | -2.27% | 74,236 |
| Apr 1, 2026 | 330.00 | 337.80 | 327.00 | 335.00 | 335.00 | 4.69% | 268,586 |
| Mar 31, 2026 | 314.80 | 323.40 | 312.60 | 320.00 | 320.00 | 1.52% | 140,862 |
| Mar 30, 2026 | 315.00 | 316.00 | 308.80 | 315.20 | 315.20 | 0.06% | 65,609 |
| Mar 27, 2026 | 319.00 | 322.00 | 312.20 | 315.00 | 315.00 | -0.69% | 116,420 |
| Mar 26, 2026 | 317.00 | 320.00 | 312.40 | 317.20 | 317.20 | -0.63% | 71,718 |
| Mar 25, 2026 | 311.20 | 321.60 | 311.20 | 319.20 | 319.20 | 2.64% | 153,073 |
| Mar 24, 2026 | 311.20 | 316.00 | 307.80 | 311.00 | 311.00 | -0.26% | 113,546 |
| Mar 23, 2026 | 295.00 | 314.60 | 292.00 | 311.80 | 311.80 | 1.90% | 215,147 |
| Mar 20, 2026 | 303.60 | 311.20 | 296.00 | 306.00 | 306.00 | 1.12% | 187,425 |
| Mar 19, 2026 | 307.00 | 310.20 | 298.00 | 302.60 | 302.60 | -2.01% | 116,442 |
| Mar 18, 2026 | 320.00 | 322.80 | 305.60 | 308.80 | 308.80 | -3.08% | 95,730 |
| Mar 17, 2026 | 313.00 | 324.00 | 310.00 | 318.60 | 318.60 | 1.34% | 96,165 |
| Mar 16, 2026 | 302.40 | 314.40 | 297.40 | 314.40 | 314.40 | 3.97% | 153,927 |
| Mar 13, 2026 | 304.20 | 311.20 | 298.80 | 302.40 | 302.40 | -1.43% | 144,342 |