BioArctic AB (publ) (STO:BIOA.B)
Sweden
· Delayed Price · Currency is SEK 289.00
+3.40 (1.19%)
Sep 29, 2025, 10:25 AM CET
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 280.20 | 286.60 | 271.00 | 285.60 | 285.60 | -1.79% | 325,972 |
| Sep 25, 2025 | 288.80 | 296.60 | 285.80 | 290.80 | 290.80 | 0.48% | 158,584 |
| Sep 24, 2025 | 292.00 | 293.80 | 284.20 | 289.40 | 289.40 | 1.97% | 166,952 |
| Sep 23, 2025 | 288.80 | 293.60 | 283.00 | 283.80 | 283.80 | -0.63% | 172,287 |
| Sep 22, 2025 | 288.00 | 289.00 | 281.60 | 285.60 | 285.60 | -0.90% | 119,765 |
| Sep 19, 2025 | 282.00 | 291.60 | 278.80 | 288.20 | 288.20 | 2.56% | 427,356 |
| Sep 18, 2025 | 277.20 | 281.80 | 274.20 | 281.00 | 281.00 | 1.81% | 112,787 |
| Sep 17, 2025 | 270.20 | 280.00 | 268.80 | 276.00 | 276.00 | 2.22% | 139,392 |
| Sep 16, 2025 | 267.20 | 272.60 | 267.20 | 270.00 | 270.00 | 0.60% | 152,868 |
| Sep 15, 2025 | 270.40 | 272.60 | 266.00 | 268.40 | 268.40 | -0.74% | 182,206 |
| Sep 12, 2025 | 276.40 | 278.80 | 270.00 | 270.40 | 270.40 | -2.10% | 134,025 |
| Sep 11, 2025 | 274.80 | 280.60 | 273.20 | 276.20 | 276.20 | 1.40% | 200,834 |
| Sep 10, 2025 | 285.00 | 285.00 | 272.40 | 272.40 | 272.40 | -4.42% | 230,338 |
| Sep 9, 2025 | 283.20 | 286.00 | 276.20 | 285.00 | 285.00 | 0.64% | 185,838 |
| Sep 8, 2025 | 291.20 | 299.40 | 279.60 | 283.20 | 283.20 | -2.41% | 467,984 |
| Sep 5, 2025 | 295.00 | 295.00 | 274.40 | 290.20 | 290.20 | -7.81% | 1,825,509 |
| Sep 4, 2025 | 306.20 | 314.80 | 303.00 | 314.80 | 314.80 | -7.14% | 3,573,867 |
| Sep 3, 2025 | 320.00 | 342.80 | 320.00 | 339.00 | 339.00 | 6.94% | 767,238 |
| Sep 2, 2025 | 313.20 | 320.00 | 313.20 | 317.00 | 317.00 | 2.59% | 519,367 |
| Sep 1, 2025 | 310.00 | 319.40 | 307.20 | 309.00 | 309.00 | 2.12% | 675,016 |
| Aug 29, 2025 | 302.00 | 305.00 | 290.20 | 302.60 | 302.60 | -2.07% | 512,978 |
| Aug 28, 2025 | 295.20 | 309.80 | 285.20 | 309.00 | 309.00 | 11.79% | 1,436,786 |
| Aug 27, 2025 | 268.60 | 281.00 | 266.00 | 276.40 | 276.40 | 3.52% | 338,640 |
| Aug 26, 2025 | 248.80 | 272.40 | 248.40 | 267.00 | 267.00 | 13.62% | 998,996 |
| Aug 25, 2025 | 242.00 | 246.20 | 235.00 | 235.00 | 235.00 | -2.57% | 121,661 |
| Aug 22, 2025 | 239.40 | 244.00 | 237.60 | 241.20 | 241.20 | 1.01% | 154,250 |
| Aug 21, 2025 | 235.00 | 239.80 | 233.40 | 238.80 | 238.80 | 2.23% | 94,747 |
| Aug 20, 2025 | 235.00 | 235.60 | 232.20 | 233.60 | 233.60 | -0.85% | 65,734 |
| Aug 19, 2025 | 234.20 | 237.20 | 231.00 | 235.60 | 235.60 | 0.51% | 119,895 |
| Aug 18, 2025 | 238.20 | 244.80 | 234.00 | 234.40 | 234.40 | -1.60% | 170,030 |
| Aug 15, 2025 | 238.60 | 239.80 | 234.40 | 238.20 | 238.20 | 0.08% | 137,091 |
| Aug 14, 2025 | 232.60 | 243.00 | 231.20 | 238.00 | 238.00 | 1.97% | 352,952 |
| Aug 13, 2025 | 222.00 | 233.40 | 221.20 | 233.40 | 233.40 | 6.09% | 295,251 |
| Aug 12, 2025 | 217.00 | 226.80 | 214.00 | 220.00 | 220.00 | 1.85% | 230,758 |
| Aug 11, 2025 | 217.00 | 218.20 | 212.00 | 216.00 | 216.00 | -0.64% | 110,356 |
| Aug 8, 2025 | 220.00 | 220.00 | 215.80 | 217.40 | 217.40 | -0.64% | 65,482 |
| Aug 7, 2025 | 217.00 | 220.40 | 216.40 | 218.80 | 218.80 | 0.83% | 91,965 |
| Aug 6, 2025 | 223.60 | 223.60 | 216.80 | 217.00 | 217.00 | -2.52% | 94,722 |
| Aug 5, 2025 | 216.80 | 225.00 | 216.60 | 222.60 | 222.60 | 3.63% | 269,348 |
| Aug 4, 2025 | 209.60 | 219.80 | 209.60 | 214.80 | 214.80 | 2.68% | 205,844 |
| Aug 1, 2025 | 210.20 | 211.40 | 206.40 | 209.20 | 209.20 | -2.88% | 182,548 |
| Jul 31, 2025 | 212.80 | 220.60 | 208.20 | 215.40 | 215.40 | 2.87% | 337,247 |
| Jul 30, 2025 | 212.00 | 215.20 | 204.60 | 209.40 | 209.40 | -1.69% | 215,785 |
| Jul 29, 2025 | 216.60 | 216.60 | 210.00 | 213.00 | 213.00 | -1.66% | 94,451 |
| Jul 28, 2025 | 220.00 | 225.00 | 216.20 | 216.60 | 216.60 | -0.91% | 138,069 |
| Jul 25, 2025 | 218.80 | 224.00 | 209.00 | 218.60 | 218.60 | -0.46% | 226,230 |
| Jul 24, 2025 | 219.00 | 224.00 | 215.40 | 219.60 | 219.60 | -0.09% | 270,659 |
| Jul 23, 2025 | 203.00 | 219.80 | 203.00 | 219.80 | 219.80 | 8.70% | 399,145 |
| Jul 22, 2025 | 196.20 | 202.20 | 193.60 | 202.20 | 202.20 | 3.16% | 153,727 |
| Jul 21, 2025 | 194.00 | 197.00 | 192.00 | 196.00 | 196.00 | 1.03% | 83,949 |