BioArctic AB (publ) (STO:BIOA.B)
Sweden
· Delayed Price · Currency is SEK 307.60
-11.80 (-3.69%)
At close: Dec 5, 2025
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 318.20 | 318.20 | 313.20 | 318.00 | - | -0.44% | 10,904 |
| Dec 4, 2025 | 314.20 | 321.00 | 306.60 | 319.40 | 319.40 | 4.24% | 318,641 |
| Dec 3, 2025 | 304.80 | 312.40 | 300.60 | 306.40 | 306.40 | 0.79% | 166,226 |
| Dec 2, 2025 | 290.20 | 311.00 | 287.80 | 304.00 | 304.00 | 3.97% | 192,995 |
| Dec 1, 2025 | 304.00 | 304.00 | 291.00 | 292.40 | 292.40 | -4.01% | 183,261 |
| Nov 28, 2025 | 310.00 | 313.00 | 304.60 | 304.60 | 304.60 | -1.74% | 962,233 |
| Nov 27, 2025 | 304.40 | 318.00 | 304.20 | 310.00 | 310.00 | 1.77% | 191,798 |
| Nov 26, 2025 | 295.00 | 305.60 | 293.40 | 304.60 | 304.60 | 4.67% | 229,486 |
| Nov 25, 2025 | 297.20 | 298.20 | 281.00 | 291.00 | 291.00 | -3.26% | 233,704 |
| Nov 24, 2025 | 279.20 | 305.20 | 279.20 | 300.80 | 300.80 | 7.81% | 574,064 |
| Nov 21, 2025 | 279.60 | 282.80 | 275.80 | 279.00 | 279.00 | -1.90% | 72,219 |
| Nov 20, 2025 | 284.00 | 288.80 | 283.80 | 284.40 | 284.40 | 0.64% | 90,142 |
| Nov 19, 2025 | 279.00 | 287.00 | 278.20 | 282.60 | 282.60 | 0.86% | 140,664 |
| Nov 18, 2025 | 284.20 | 289.80 | 278.20 | 280.20 | 280.20 | -2.10% | 137,472 |
| Nov 17, 2025 | 294.00 | 295.00 | 282.00 | 286.20 | 286.20 | -2.92% | 143,049 |
| Nov 14, 2025 | 288.40 | 295.00 | 278.80 | 294.80 | 294.80 | 2.15% | 184,887 |
| Nov 13, 2025 | 270.40 | 293.40 | 261.20 | 288.60 | 288.60 | 7.21% | 372,906 |
| Nov 12, 2025 | 266.00 | 272.40 | 263.40 | 269.20 | 269.20 | 1.66% | 131,969 |
| Nov 11, 2025 | 267.00 | 269.20 | 257.00 | 264.80 | 264.80 | -0.60% | 141,531 |
| Nov 10, 2025 | 267.60 | 271.80 | 266.40 | 266.40 | 266.40 | 1.06% | 113,034 |
| Nov 7, 2025 | 271.20 | 274.40 | 263.60 | 263.60 | 263.60 | -2.95% | 204,492 |
| Nov 6, 2025 | 270.00 | 274.60 | 268.00 | 271.60 | 271.60 | 0.59% | 103,626 |
| Nov 5, 2025 | 283.00 | 283.00 | 268.20 | 270.00 | 270.00 | -5.00% | 181,337 |
| Nov 4, 2025 | 282.00 | 286.00 | 278.80 | 284.20 | 284.20 | 0.71% | 122,750 |
| Nov 3, 2025 | 292.80 | 294.20 | 282.20 | 282.20 | 282.20 | -3.62% | 120,409 |
| Oct 31, 2025 | 288.40 | 295.00 | 288.00 | 292.80 | 292.80 | 0.97% | 55,579 |
| Oct 30, 2025 | 296.00 | 299.80 | 283.00 | 290.00 | 290.00 | -2.03% | 276,121 |
| Oct 29, 2025 | 292.40 | 301.80 | 292.40 | 296.00 | 296.00 | 0.82% | 83,659 |
| Oct 28, 2025 | 293.40 | 297.40 | 291.60 | 293.60 | 293.60 | -0.27% | 56,633 |
| Oct 27, 2025 | 294.60 | 299.80 | 289.60 | 294.40 | 294.40 | 1.17% | 102,078 |
| Oct 24, 2025 | 293.00 | 294.80 | 287.20 | 291.00 | 291.00 | -0.21% | 97,306 |
| Oct 23, 2025 | 291.60 | 294.20 | 289.00 | 291.60 | 291.60 | -0.14% | 70,181 |
| Oct 22, 2025 | 295.20 | 298.20 | 291.40 | 292.00 | 292.00 | -2.80% | 69,295 |
| Oct 21, 2025 | 296.00 | 300.40 | 291.00 | 300.40 | 300.40 | 0.94% | 91,902 |
| Oct 20, 2025 | 299.00 | 303.00 | 292.40 | 297.60 | 297.60 | -0.47% | 73,270 |
| Oct 17, 2025 | 304.00 | 304.40 | 297.40 | 299.00 | 299.00 | -2.16% | 97,128 |
| Oct 16, 2025 | 302.20 | 306.60 | 299.60 | 305.60 | 305.60 | 0.59% | 93,333 |
| Oct 15, 2025 | 300.60 | 304.20 | 298.00 | 303.80 | 303.80 | 1.27% | 91,117 |
| Oct 14, 2025 | 287.40 | 302.00 | 287.40 | 300.00 | 300.00 | 2.88% | 173,553 |
| Oct 13, 2025 | 291.00 | 295.80 | 288.00 | 291.60 | 291.60 | 0.21% | 101,812 |
| Oct 10, 2025 | 295.00 | 298.40 | 291.00 | 291.00 | 291.00 | -2.87% | 163,803 |
| Oct 9, 2025 | 313.00 | 313.00 | 289.20 | 299.60 | 299.60 | -4.40% | 507,560 |
| Oct 8, 2025 | 312.00 | 321.60 | 310.20 | 313.40 | 313.40 | 3.43% | 234,717 |
| Oct 7, 2025 | 310.00 | 312.00 | 299.20 | 303.00 | 303.00 | -1.69% | 218,012 |
| Oct 6, 2025 | 312.80 | 314.40 | 307.20 | 308.20 | 308.20 | -1.66% | 150,440 |
| Oct 3, 2025 | 308.40 | 315.20 | 307.60 | 313.40 | 313.40 | 1.56% | 166,418 |
| Oct 2, 2025 | 308.00 | 313.60 | 302.20 | 308.60 | 308.60 | 0.19% | 202,877 |
| Oct 1, 2025 | 298.00 | 309.40 | 297.00 | 308.00 | 308.00 | 3.36% | 253,058 |
| Sep 30, 2025 | 290.20 | 299.40 | 289.80 | 298.00 | 298.00 | 2.83% | 213,977 |
| Sep 29, 2025 | 291.80 | 294.80 | 284.00 | 289.80 | 289.80 | 1.47% | 236,362 |
| 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 | -0.66% | 215,785 |
| Jul 29, 2025 | 216.60 | 216.60 | 210.00 | 210.80 | 210.80 | -2.68% | 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 |