BioArctic AB Class B BIOA_B
OMXSTO · Sweden · Health Technology
SEK 307.00-3.40 (-1.10%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 307.00 | -1.10% | SEK 312.40 | SEK 312.40 | SEK 304.60 | 111.27K |
| 2026-09-30 | SEK 310.40 | +1.57% | SEK 306.20 | SEK 312.40 | SEK 305.00 | 82.85K |
| 2026-09-29 | SEK 305.60 | -1.04% | SEK 308.80 | SEK 314.80 | SEK 305.00 | 163.38K |
| 2026-09-28 | SEK 308.80 | -1.40% | SEK 313.80 | SEK 314.80 | SEK 307.80 | 124.05K |
| 2026-09-25 | SEK 313.20 | -1.63% | SEK 319.00 | SEK 320.80 | SEK 313.20 | 136.47K |
| 2026-09-24 | SEK 318.40 | -1.12% | SEK 322.00 | SEK 322.00 | SEK 315.40 | 144.90K |
| 2026-09-23 | SEK 322.00 | -1.59% | SEK 328.60 | SEK 332.80 | SEK 322.00 | 77.95K |
| 2026-09-22 | SEK 327.20 | +2.12% | SEK 320.40 | SEK 328.80 | SEK 319.20 | 145.21K |
| 2026-09-21 | SEK 320.40 | -0.19% | SEK 321.40 | SEK 323.20 | SEK 318.60 | 102.37K |
| 2026-09-18 | SEK 321.00 | -1.11% | SEK 323.40 | SEK 328.80 | SEK 321.00 | 123.56K |
| 2026-09-17 | SEK 324.60 | +2.08% | SEK 317.80 | SEK 324.60 | SEK 317.40 | 61.80K |
| 2026-09-16 | SEK 318.00 | +0.19% | SEK 321.00 | SEK 323.60 | SEK 317.60 | 67.48K |
| 2026-09-15 | SEK 317.40 | -2.46% | SEK 323.20 | SEK 325.80 | SEK 317.40 | 100.03K |
| 2026-09-14 | SEK 325.40 | +1.81% | SEK 319.60 | SEK 326.80 | SEK 319.60 | 66.35K |
| 2026-09-11 | SEK 319.60 | -2.20% | SEK 326.80 | SEK 328.80 | SEK 319.60 | 107.06K |
| 2026-09-10 | SEK 326.80 | -1.21% | SEK 329.00 | SEK 332.40 | SEK 326.60 | 84.35K |
| 2026-09-09 | SEK 330.80 | -0.12% | SEK 332.00 | SEK 333.20 | SEK 327.00 | 85.33K |
| 2026-09-08 | SEK 331.20 | +0.79% | SEK 329.20 | SEK 335.60 | SEK 326.60 | 107.53K |
| 2026-09-07 | SEK 328.60 | -1.62% | SEK 331.00 | SEK 333.40 | SEK 328.20 | 65.25K |
| 2026-09-04 | SEK 334.00 | -3.52% | SEK 345.80 | SEK 350.00 | SEK 334.00 | 137.10K |
| 2026-09-03 | SEK 346.20 | +6.13% | SEK 330.20 | SEK 349.00 | SEK 330.20 | 402.60K |
| 2026-09-02 | SEK 326.20 | +1.87% | SEK 320.20 | SEK 334.80 | SEK 319.40 | 240.74K |
| 2026-09-01 | SEK 320.20 | +0.57% | SEK 318.40 | SEK 324.00 | SEK 314.80 | 124.11K |
| 2026-08-31 | SEK 318.40 | -3.81% | SEK 329.40 | SEK 329.40 | SEK 317.60 | 264.92K |
| 2026-08-28 | SEK 331.00 | +1.72% | SEK 327.80 | SEK 337.60 | SEK 327.20 | 304.96K |
| 2026-08-27 | SEK 325.40 | +1.06% | SEK 325.00 | SEK 329.40 | SEK 317.80 | 198.85K |
| 2026-08-26 | SEK 322.00 | -6.67% | SEK 348.00 | SEK 360.00 | SEK 314.60 | 928.96K |
| 2026-08-25 | SEK 345.00 | +4.61% | SEK 332.40 | SEK 347.80 | SEK 332.40 | 324.34K |
| 2026-08-24 | SEK 329.80 | -1.73% | SEK 332.40 | SEK 337.80 | SEK 329.80 | 157.87K |
| 2026-08-21 | SEK 335.60 | -0.47% | SEK 335.20 | SEK 339.00 | SEK 330.80 | 105.97K |
| 2026-08-20 | SEK 337.20 | +1.81% | SEK 332.00 | SEK 340.80 | SEK 331.80 | 135.60K |
| 2026-08-19 | SEK 331.20 | +2.67% | SEK 322.80 | SEK 332.40 | SEK 322.60 | 161.53K |
| 2026-08-18 | SEK 322.60 | -0.12% | SEK 322.60 | SEK 328.60 | SEK 320.80 | 50.58K |
| 2026-08-17 | SEK 323.00 | +1.06% | SEK 320.80 | SEK 328.00 | SEK 320.80 | 99.57K |
| 2026-08-14 | SEK 319.60 | -2.26% | SEK 326.40 | SEK 327.20 | SEK 318.40 | 111.20K |
| 2026-08-13 | SEK 327.00 | -0.30% | SEK 327.40 | SEK 333.00 | SEK 326.00 | 69.51K |
| 2026-08-12 | SEK 328.00 | +2.82% | SEK 318.40 | SEK 329.40 | SEK 317.80 | 117.32K |
| 2026-08-11 | SEK 319.00 | -0.37% | SEK 320.20 | SEK 324.60 | SEK 316.60 | 72.04K |
| 2026-08-10 | SEK 320.20 | +1.84% | SEK 314.60 | SEK 322.20 | SEK 314.00 | 119.81K |
| 2026-08-07 | SEK 314.40 | +1.09% | SEK 314.00 | SEK 323.20 | SEK 314.00 | 156.30K |
| 2026-08-06 | SEK 311.00 | +0.26% | SEK 309.60 | SEK 316.00 | SEK 308.80 | 58.91K |
| 2026-08-05 | SEK 310.20 | -1.59% | SEK 316.20 | SEK 319.60 | SEK 309.20 | 115.08K |
| 2026-08-04 | SEK 315.20 | +0.64% | SEK 315.40 | SEK 320.00 | SEK 309.60 | 117.50K |
| 2026-08-03 | SEK 313.20 | -3.63% | SEK 324.60 | SEK 325.20 | SEK 308.00 | 207.99K |
| 2026-07-31 | SEK 325.00 | +0.62% | SEK 326.00 | SEK 335.80 | SEK 321.60 | 218.30K |
| 2026-07-30 | SEK 323.00 | -0.43% | SEK 324.00 | SEK 327.60 | SEK 319.80 | 97.93K |
| 2026-07-29 | SEK 324.40 | +0.56% | SEK 322.20 | SEK 331.40 | SEK 305.60 | 261.81K |
| 2026-07-28 | SEK 322.60 | +2.15% | SEK 315.80 | SEK 325.00 | SEK 311.80 | 148.53K |
| 2026-07-27 | SEK 315.80 | +2.07% | SEK 312.60 | SEK 320.20 | SEK 309.40 | 88.60K |
| 2026-07-24 | SEK 309.40 | +0.85% | SEK 306.80 | SEK 313.60 | SEK 306.60 | 46.88K |
| 2026-07-23 | SEK 306.80 | -0.39% | SEK 308.20 | SEK 309.20 | SEK 301.80 | 57.78K |
| 2026-07-22 | SEK 308.00 | +0.33% | SEK 304.00 | SEK 310.20 | SEK 302.00 | 60.76K |
| 2026-07-21 | SEK 307.00 | +3.02% | SEK 297.40 | SEK 307.60 | SEK 295.00 | 72.08K |
| 2026-07-20 | SEK 298.00 | -0.73% | SEK 299.80 | SEK 301.00 | SEK 295.00 | 73.24K |
| 2026-07-17 | SEK 300.20 | -0.46% | SEK 298.20 | SEK 300.20 | SEK 293.20 | 92.87K |
| 2026-07-16 | SEK 301.60 | -2.58% | SEK 309.80 | SEK 309.80 | SEK 300.20 | 115.69K |
| 2026-07-15 | SEK 309.60 | -1.40% | SEK 315.00 | SEK 315.00 | SEK 309.00 | 59.33K |
| 2026-07-14 | SEK 314.00 | +0.58% | SEK 325.00 | SEK 327.40 | SEK 308.80 | 192.46K |
| 2026-07-13 | SEK 312.20 | -2.01% | SEK 325.20 | SEK 325.20 | SEK 308.60 | 108.49K |
| 2026-07-10 | SEK 318.60 | -2.87% | SEK 328.20 | SEK 332.60 | SEK 318.20 | 101.75K |
| 2026-07-09 | SEK 328.00 | +1.67% | SEK 323.00 | SEK 329.80 | SEK 319.00 | 58.30K |
| 2026-07-08 | SEK 322.60 | 0.00% | SEK 322.00 | SEK 329.00 | SEK 317.40 | 84.86K |
| 2026-07-07 | SEK 322.60 | -1.16% | SEK 326.80 | SEK 326.80 | SEK 319.00 | 64.28K |
| 2026-07-06 | SEK 326.40 | -1.27% | SEK 330.60 | SEK 331.60 | SEK 320.00 | 92.65K |
| 2026-07-03 | SEK 330.60 | -0.42% | SEK 332.00 | SEK 332.00 | SEK 326.20 | 71.84K |
| 2026-07-02 | SEK 332.00 | +1.97% | SEK 325.60 | SEK 338.20 | SEK 324.60 | 150.37K |
| 2026-07-01 | SEK 325.60 | -1.09% | SEK 330.40 | SEK 333.00 | SEK 324.80 | 90.84K |
| 2026-06-30 | SEK 329.20 | +1.60% | SEK 328.00 | SEK 339.80 | SEK 327.60 | 208.70K |
| 2026-06-29 | SEK 324.00 | +3.18% | SEK 314.00 | SEK 327.60 | SEK 313.00 | 236.89K |
| 2026-06-26 | SEK 314.00 | +1.36% | SEK 309.00 | SEK 314.00 | SEK 301.00 | 92.27K |
| 2026-06-25 | SEK 309.80 | +0.78% | SEK 307.80 | SEK 310.20 | SEK 298.00 | 197.87K |
| 2026-06-24 | SEK 307.40 | -1.73% | SEK 313.00 | SEK 313.80 | SEK 304.40 | 120.27K |
| 2026-06-23 | SEK 312.80 | -0.38% | SEK 317.80 | SEK 318.40 | SEK 308.80 | 142.46K |
| 2026-06-22 | SEK 314.00 | +4.88% | SEK 320.00 | SEK 329.40 | SEK 300.40 | 553.60K |
| 2026-06-18 | SEK 299.40 | +1.35% | SEK 299.80 | SEK 309.60 | SEK 298.00 | 207.27K |
| 2026-06-17 | SEK 295.40 | +3.29% | SEK 287.60 | SEK 295.40 | SEK 284.60 | 116.04K |
| 2026-06-16 | SEK 286.00 | -3.31% | SEK 296.40 | SEK 297.60 | SEK 285.00 | 102.75K |
| 2026-06-15 | SEK 295.80 | -2.18% | SEK 304.60 | SEK 306.00 | SEK 295.80 | 98.24K |
| 2026-06-12 | SEK 302.40 | +4.56% | SEK 294.00 | SEK 302.40 | SEK 292.60 | 139.76K |
| 2026-06-11 | SEK 289.20 | +2.99% | SEK 280.80 | SEK 290.20 | SEK 277.80 | 87.50K |
| 2026-06-10 | SEK 280.80 | -1.47% | SEK 286.20 | SEK 288.00 | SEK 277.60 | 120.65K |
| 2026-06-09 | SEK 285.00 | -3.06% | SEK 290.80 | SEK 292.20 | SEK 282.60 | 228.62K |
| 2026-06-08 | SEK 294.00 | -4.55% | SEK 306.00 | SEK 306.00 | SEK 285.60 | 326.02K |
| 2026-06-05 | SEK 308.00 | -2.47% | SEK 317.40 | SEK 317.40 | SEK 307.00 | 228.59K |
| 2026-06-04 | SEK 315.80 | +0.38% | SEK 315.00 | SEK 317.40 | SEK 309.20 | 149.15K |
| 2026-06-03 | SEK 314.60 | -1.19% | SEK 316.80 | SEK 317.00 | SEK 311.20 | 124.40K |
| 2026-06-02 | SEK 318.40 | -2.93% | SEK 327.80 | SEK 327.80 | SEK 313.40 | 258.94K |
| 2026-06-01 | SEK 328.00 | -6.92% | SEK 343.60 | SEK 346.00 | SEK 327.60 | 189.06K |
| 2026-05-29 | SEK 352.40 | +3.83% | SEK 336.80 | SEK 352.40 | SEK 334.00 | 496.28K |
| 2026-05-28 | SEK 339.40 | -0.29% | SEK 340.20 | SEK 342.00 | SEK 334.80 | 101.89K |