BioArctic AB (publ) (STO:BIOA.B)
Sweden
· Delayed Price · Currency is SEK 315.40
+5.40 (1.74%)
Apr 29, 2026, 2:48 PM CET
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,058 |
| 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% | 175,873 |
| Mar 19, 2026 | 307.00 | 310.20 | 298.00 | 302.60 | 302.60 | -2.01% | 111,388 |
| 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 |
| Mar 12, 2026 | 316.00 | 322.00 | 306.80 | 306.80 | 306.80 | -3.52% | 144,440 |
| Mar 11, 2026 | 322.00 | 325.60 | 316.60 | 318.00 | 318.00 | -0.87% | 125,514 |
| Mar 10, 2026 | 308.00 | 323.80 | 306.00 | 320.80 | 320.80 | 7.08% | 226,360 |
| Mar 9, 2026 | 286.60 | 300.60 | 286.60 | 299.60 | 299.60 | 0.27% | 162,475 |
| Mar 6, 2026 | 301.60 | 302.00 | 294.60 | 298.80 | 298.80 | -0.40% | 154,136 |
| Mar 5, 2026 | 299.40 | 306.00 | 298.00 | 300.00 | 300.00 | 0.20% | 125,207 |
| Mar 4, 2026 | 289.40 | 301.20 | 289.40 | 299.40 | 299.40 | 3.24% | 145,477 |
| Mar 3, 2026 | 301.00 | 301.00 | 287.00 | 290.00 | 290.00 | -4.48% | 232,773 |
| Mar 2, 2026 | 297.00 | 304.60 | 296.00 | 303.60 | 303.60 | -1.68% | 220,139 |
| Feb 27, 2026 | 309.80 | 313.00 | 305.80 | 308.80 | 308.80 | -0.19% | 154,243 |
| Feb 26, 2026 | 320.00 | 329.40 | 305.00 | 309.40 | 309.40 | -2.77% | 268,328 |
| Feb 25, 2026 | 320.40 | 328.40 | 318.20 | 318.20 | 318.20 | -0.62% | 143,220 |
| Feb 24, 2026 | 327.40 | 328.40 | 320.00 | 320.20 | 320.20 | -2.14% | 148,624 |
| Feb 23, 2026 | 346.00 | 346.80 | 326.20 | 327.20 | 327.20 | -6.35% | 287,088 |
| Feb 20, 2026 | 344.00 | 352.20 | 340.00 | 349.40 | 349.40 | 0.23% | 252,170 |
| Feb 19, 2026 | 363.80 | 364.20 | 342.80 | 348.60 | 348.60 | -4.34% | 350,871 |
| Feb 18, 2026 | 339.80 | 364.40 | 339.80 | 364.40 | 364.40 | 12.40% | 1,274,742 |
| Feb 17, 2026 | 316.00 | 324.20 | 308.60 | 324.20 | 324.20 | 2.92% | 217,471 |
| Feb 16, 2026 | 321.00 | 324.20 | 315.00 | 315.00 | 315.00 | -2.23% | 144,691 |
| Feb 13, 2026 | 320.00 | 322.20 | 310.80 | 322.20 | 322.20 | 0.69% | 229,127 |
| Feb 12, 2026 | 318.60 | 322.20 | 314.40 | 320.00 | 320.00 | 0.57% | 156,751 |
| Feb 11, 2026 | 326.00 | 326.00 | 313.60 | 318.20 | 318.20 | -2.39% | 125,120 |
| Feb 10, 2026 | 324.40 | 330.60 | 323.00 | 326.00 | 326.00 | 0.49% | 124,291 |
| Feb 9, 2026 | 310.00 | 324.40 | 310.00 | 324.40 | 324.40 | 5.74% | 189,824 |
| Feb 6, 2026 | 307.00 | 309.00 | 291.60 | 306.80 | 306.80 | 0.59% | 260,283 |
| Feb 5, 2026 | 305.00 | 315.20 | 301.60 | 305.00 | 305.00 | -0.97% | 158,460 |
| Feb 4, 2026 | 324.00 | 324.00 | 305.60 | 308.00 | 308.00 | -6.89% | 270,252 |
| Feb 3, 2026 | 332.80 | 336.00 | 327.00 | 330.80 | 330.80 | -0.48% | 151,685 |
| Feb 2, 2026 | 317.00 | 333.00 | 313.00 | 332.40 | 332.40 | 4.20% | 159,424 |
| Jan 30, 2026 | 322.20 | 324.00 | 317.20 | 319.00 | 319.00 | -1.18% | 84,914 |
| Jan 29, 2026 | 321.00 | 325.20 | 319.40 | 322.80 | 322.80 | -1.59% | 121,341 |
| Jan 28, 2026 | 334.00 | 335.00 | 323.20 | 328.00 | 328.00 | -1.68% | 121,510 |
| Jan 27, 2026 | 321.40 | 335.00 | 320.80 | 333.60 | 333.60 | 3.86% | 181,310 |
| Jan 26, 2026 | 314.00 | 322.80 | 311.00 | 321.20 | 321.20 | 3.28% | 173,265 |
| Jan 23, 2026 | 310.60 | 313.60 | 308.20 | 311.00 | 311.00 | 0.19% | 115,718 |
| Jan 22, 2026 | 301.00 | 314.00 | 300.00 | 310.40 | 310.40 | 4.94% | 212,714 |
| Jan 21, 2026 | 295.60 | 298.80 | 288.60 | 295.80 | 295.80 | 0.14% | 194,759 |
| Jan 20, 2026 | 312.00 | 312.00 | 284.00 | 295.40 | 295.40 | -5.68% | 447,741 |
| Jan 19, 2026 | 319.40 | 319.60 | 312.00 | 313.20 | 313.20 | -4.80% | 235,233 |
| Jan 16, 2026 | 323.40 | 332.00 | 318.60 | 329.00 | 329.00 | 1.86% | 188,606 |
| Jan 15, 2026 | 345.00 | 347.60 | 322.40 | 323.00 | 323.00 | -5.78% | 242,833 |
| Jan 14, 2026 | 335.00 | 342.80 | 335.00 | 342.80 | 342.80 | 2.33% | 149,655 |
| Jan 13, 2026 | 328.40 | 335.80 | 327.00 | 335.00 | 335.00 | 2.20% | 152,200 |
| Jan 12, 2026 | 331.00 | 333.80 | 325.80 | 327.80 | 327.80 | -1.56% | 128,927 |
| Jan 9, 2026 | 334.00 | 334.40 | 323.20 | 333.00 | 333.00 | 0.06% | 170,748 |
| Jan 8, 2026 | 326.00 | 337.80 | 325.20 | 332.80 | 332.80 | 1.16% | 224,074 |
| Jan 7, 2026 | 314.00 | 329.00 | 311.60 | 329.00 | 329.00 | 6.27% | 464,467 |
| Jan 5, 2026 | 312.00 | 316.00 | 306.40 | 309.60 | 309.60 | -0.39% | 101,497 |
| Jan 2, 2026 | 312.20 | 319.80 | 310.80 | 310.80 | 310.80 | - | 141,044 |
| Dec 30, 2025 | 315.00 | 315.20 | 310.60 | 310.80 | 310.80 | -0.83% | 115,950 |
| Dec 29, 2025 | 320.20 | 322.40 | 312.00 | 313.40 | 313.40 | -2.12% | 148,455 |
| Dec 23, 2025 | 320.00 | 325.60 | 319.00 | 320.20 | 320.20 | 0.69% | 144,347 |
| Dec 22, 2025 | 318.60 | 320.00 | 313.40 | 318.00 | 318.00 | 0.13% | 139,481 |
| Dec 19, 2025 | 316.60 | 322.80 | 315.60 | 317.60 | 317.60 | 1.60% | 443,569 |
| Dec 18, 2025 | 315.00 | 315.00 | 304.00 | 312.60 | 312.60 | -0.95% | 543,333 |
| Dec 17, 2025 | 319.00 | 319.40 | 313.40 | 315.60 | 315.60 | -0.82% | 118,765 |
| Dec 16, 2025 | 324.80 | 324.80 | 316.60 | 318.20 | 318.20 | -1.85% | 100,202 |
| Dec 15, 2025 | 320.80 | 325.80 | 314.00 | 324.20 | 324.20 | 1.19% | 193,406 |
| Dec 12, 2025 | 321.80 | 323.40 | 315.00 | 320.40 | 320.40 | -0.25% | 109,233 |
| Dec 11, 2025 | 317.00 | 322.20 | 314.00 | 321.20 | 321.20 | 1.71% | 199,012 |
| Dec 10, 2025 | 315.60 | 317.40 | 308.60 | 315.80 | 315.80 | 0.13% | 152,933 |
| Dec 9, 2025 | 321.00 | 328.60 | 314.20 | 315.40 | 315.40 | -0.82% | 231,068 |
| Dec 8, 2025 | 307.40 | 318.20 | 307.00 | 318.00 | 318.00 | 3.38% | 132,473 |
| Dec 5, 2025 | 318.20 | 318.20 | 307.60 | 307.60 | 307.60 | -3.69% | 148,657 |
| 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 |