Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote SEK

BioArctic AB (publ) (0RV2.IL)

195.30
+1.20
+(0.62%)
At close: May 2 at 4:24:39 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 2, 2025201.40200.60194.30195.30195.3040,341
May 1, 2025194.10194.10194.10194.10194.10-
Apr 30, 2025192.40198.90192.65194.10194.1038,904
Apr 29, 2025186.60194.50189.50194.10194.101,607
Apr 28, 2025188.10190.30184.50184.70184.701,023
Apr 25, 2025185.65189.60185.20189.25189.255,795
Apr 24, 2025185.45186.80183.50185.45185.451,329
Apr 23, 2025178.50188.70178.10185.45185.458,482
Apr 22, 2025168.80176.70160.00176.00176.007,262
Apr 17, 2025166.10172.00166.50168.40168.404,710
Apr 16, 2025182.80184.90161.30167.85167.8589,674
Apr 15, 2025166.50173.20165.65172.90172.9024,857
Apr 14, 2025167.25170.35155.40164.00164.0013,436
Apr 11, 2025162.70164.60158.50163.05163.0512,495
Apr 10, 2025170.70168.50161.40164.00164.003,393
Apr 9, 2025163.45160.90154.60157.05157.0510,254
Apr 8, 2025167.05173.30168.30173.55173.553,361
Apr 7, 2025156.70170.30159.60166.30166.304,378
Apr 4, 2025173.05175.90168.90169.35169.351,993
Apr 3, 2025175.35180.70175.00175.05175.051,693
Apr 2, 2025179.65179.55171.50179.55179.5513,456
Apr 1, 2025184.70185.50174.30180.50180.506,188
Mar 31, 2025188.30186.70180.65184.30184.302,829
Mar 28, 2025181.05191.80181.50191.30191.305,976
Mar 27, 2025177.85183.30176.00181.05181.055,514
Mar 26, 2025183.55183.55177.70179.85179.8518,934
Mar 25, 2025203.70199.20183.60187.75187.7513,224
Mar 24, 2025209.95210.60205.00205.95205.95828
Mar 21, 2025210.50210.00207.80209.75209.756,636
Mar 20, 2025211.70212.40210.00211.70211.7018,731
Mar 19, 2025205.80211.20206.40210.15210.1513,286
Mar 18, 2025214.50214.80205.40206.75206.752,287
Mar 17, 2025211.10213.70208.80211.70211.703,204
Mar 14, 2025214.70215.60211.00214.50214.501,692
Mar 13, 2025212.80217.40211.60215.70215.701,257
Mar 12, 2025204.65211.40202.60208.65208.652,477
Mar 11, 2025218.30221.20202.40205.20205.203,957
Mar 10, 2025222.30221.60215.40218.10218.1010,071
Mar 7, 2025217.60223.20213.20221.80221.804,020
Mar 6, 2025219.70219.80214.00215.30215.301,864
Mar 5, 2025216.40223.40218.40222.30222.303,294
Mar 4, 2025221.40219.80216.00217.20217.2010,087
Mar 3, 2025243.10236.40220.80224.00224.0017,127
Feb 28, 2025243.10250.20241.00245.20245.2037,764
Feb 27, 2025241.80244.40240.60242.30242.302,056
Feb 26, 2025242.50244.00239.60242.10242.103,124
Feb 25, 2025244.20248.20242.40244.00244.007,279
Feb 24, 2025247.50250.00244.00247.50247.508,828
Feb 21, 2025260.60262.40245.20245.80245.8033,803
Feb 20, 2025242.70270.20244.60262.10262.1017,635
Feb 19, 2025237.60240.00235.20237.60237.605,755
Feb 18, 2025236.40245.00236.80238.30238.3014,026
Feb 17, 2025216.60233.00214.20228.80228.8012,123
Feb 14, 2025220.40225.40213.20216.40216.406,965
Feb 13, 2025221.40230.60216.60220.20220.208,347
Feb 12, 2025220.00220.80215.80215.50215.507,366
Feb 11, 2025219.30222.80217.80219.30219.304,053
Feb 10, 2025223.70223.80219.20220.00220.001,532
Feb 7, 2025227.50236.60222.20222.90222.909,371
Feb 6, 2025221.60225.60219.60221.60221.602,077
Feb 5, 2025214.90221.60213.20221.40221.401,402
Feb 4, 2025214.30216.20212.60214.10214.103,305
Feb 3, 2025214.10217.00210.80217.40217.407,647
Jan 31, 2025229.60236.40203.20220.00220.0012,607
Jan 30, 2025223.30229.80222.40229.80229.804,116
Jan 29, 2025218.50226.80219.20222.70222.702,897
Jan 28, 2025219.30223.60216.20219.30219.306,375
Jan 27, 2025220.20219.60213.20215.50215.502,581
Jan 24, 2025204.20218.00205.20216.80216.805,864
Jan 23, 2025196.85201.00197.60198.15198.151,661
Jan 22, 2025197.40200.60196.20195.70195.703,281
Jan 21, 2025195.50199.90194.70200.05200.056,111
Jan 20, 2025197.00200.40196.40196.60196.601,631
Jan 17, 2025203.25203.00196.90198.15198.151,903
Jan 16, 2025202.35206.60201.40201.80201.801,786
Jan 15, 2025201.55204.20196.80201.35201.352,770
Jan 14, 2025199.05201.60198.00199.05199.059,252
Jan 13, 2025206.50206.20195.90198.35198.353,190
Jan 10, 2025205.00212.00202.60209.20209.2011,737
Jan 9, 2025205.60209.00204.40205.60205.601,139
Jan 8, 2025207.45210.60206.00208.65208.653,822
Jan 7, 2025213.40215.40206.40209.15209.152,541
Jan 6, 2025209.40209.40209.40209.40209.40-
Jan 3, 2025209.40213.00209.20209.40209.4011,347
Jan 2, 2025201.20209.20201.40205.55205.552,376
Dec 31, 2024200.85200.85200.85200.85200.85-
Dec 30, 2024201.00202.60199.50200.85200.853,581
Dec 27, 2024200.85205.80201.00201.35201.353,055
Dec 24, 2024202.70202.70202.70202.70202.70-
Dec 23, 2024211.30209.40198.00202.70202.7011,724
Dec 20, 2024217.80219.80205.60213.80213.8010,961
Dec 19, 2024205.40225.00207.95220.00220.0021,227
Dec 18, 2024170.80171.20167.50167.85167.851,496
Dec 17, 2024172.40173.00170.30172.50172.502,501
Dec 16, 2024172.80173.10168.80171.85171.855,125
Dec 13, 2024174.30177.60170.60170.80170.8010,290
Dec 12, 2024180.70186.20174.20174.10174.106,838
Dec 11, 2024179.35180.60178.70178.00178.001,558
Dec 10, 2024179.55182.60179.10182.70182.708,272
Dec 9, 2024182.80183.40179.50182.20182.202,064
Dec 6, 2024184.70186.10181.30181.85181.852,156
Dec 5, 2024185.55185.50181.60186.00186.002,527
Dec 4, 2024180.50181.90177.30183.05183.054,320
Dec 3, 2024194.55195.30176.70182.40182.409,955
Dec 2, 2024192.20196.90191.20196.05196.051,646
Nov 29, 2024194.35196.90191.10194.35194.352,846
Nov 28, 2024191.10193.20191.50191.10191.101,313
Nov 27, 2024194.70198.00187.60190.90190.907,270
Nov 26, 2024191.70196.60192.60195.50195.506,682
Nov 25, 2024191.85193.80186.60187.75187.75989
Nov 22, 2024185.45190.20185.30189.05189.053,934
Nov 21, 2024178.70185.70175.30182.40182.406,105
Nov 20, 2024182.90185.10177.40179.55179.5510,659
Nov 19, 2024178.70180.00176.90179.25179.257,283
Nov 18, 2024182.00192.50174.90178.10178.109,743
Nov 15, 2024201.35197.50177.50180.80180.8025,804
Nov 14, 2024151.45200.20154.20192.25192.2523,904
Nov 13, 2024143.75150.90144.20149.55149.553,795
Nov 12, 2024143.55144.10139.00141.45141.457,916
Nov 11, 2024140.60145.80142.20143.25143.251,082
Nov 8, 2024144.70144.80137.90140.20140.2013,618
Nov 7, 2024147.65153.40146.00150.70150.704,402
Nov 6, 2024146.30150.80148.70149.05149.055,433
Nov 5, 2024143.55146.00141.90143.55143.554,722
Nov 4, 2024142.90145.80143.70146.10146.101,581
Nov 1, 2024148.00147.20143.20146.90146.904,091
Oct 31, 2024152.70150.00147.20146.90146.903,381
Oct 30, 2024157.25158.90142.90155.55155.558,304
Oct 29, 2024157.65158.90157.40157.75157.754,080
Oct 28, 2024157.55158.60157.50157.55157.555,461
Oct 25, 2024153.25158.20153.70156.30156.305,283
Oct 24, 2024154.30154.80152.20152.90152.902,637
Oct 23, 2024156.90157.70153.60155.35155.352,205
Oct 22, 2024160.70158.70154.70156.20156.206,288
Oct 21, 2024159.35161.40159.30160.50160.502,087
Oct 18, 2024162.00163.50157.40159.65159.656,232
Oct 17, 2024154.50164.40154.10163.05163.0543,763
Oct 16, 2024163.25162.70150.00150.40150.4020,898
Oct 15, 2024165.35165.70162.60162.30162.302,120
Oct 14, 2024165.65164.20161.60162.60162.601,429
Oct 11, 2024162.30166.00157.40161.65161.657,866
Oct 10, 2024159.05160.50155.30158.70158.704,067
Oct 9, 2024156.60163.10157.00156.40156.404,006
Oct 8, 2024161.15156.50151.30153.45153.457,277
Oct 7, 2024157.45160.50157.00160.40160.404,201
Oct 4, 2024157.65158.50155.14157.65157.652,072
Oct 3, 2024159.05159.50157.20159.05159.053,159
Oct 2, 2024157.45160.20157.10160.70160.701,907
Oct 1, 2024158.40159.60157.00158.30158.303,687
Sep 30, 2024160.10162.40158.20158.90158.902,822
Sep 27, 2024164.30163.80158.80160.80160.802,402
Sep 26, 2024165.45165.90164.10165.45165.45386
Sep 25, 2024161.45164.00162.20163.75163.751,010
Sep 24, 2024163.15163.60159.60160.60160.603,469
Sep 23, 2024168.50167.70162.50163.45163.452,954
Sep 20, 2024171.15171.70168.30170.90170.902,225
Sep 19, 2024172.00172.50169.00170.20170.202,168
Sep 18, 2024168.90171.20168.90171.15171.152,552
Sep 17, 2024169.55170.50168.40169.75169.752,347
Sep 16, 2024176.60175.00169.40169.35169.353,224
Sep 13, 2024176.50180.40175.30176.10176.102,192
Sep 12, 2024168.40175.80170.00175.15175.154,163
Sep 11, 2024173.85173.40167.80170.40170.404,337
Sep 10, 2024174.80179.10174.00174.50174.501,764
Sep 9, 2024182.80184.20173.60175.55175.553,656
Sep 6, 2024171.65184.80169.40182.40182.406,567
Sep 5, 2024167.25173.30166.90170.30170.306,342
Sep 4, 2024164.30168.00163.60167.55167.551,693
Sep 3, 2024164.10168.40165.40167.75167.751,800
Sep 2, 2024167.15169.50161.60164.00164.006,135
Aug 30, 2024168.30174.20166.10168.20168.2018,287
Aug 29, 2024177.70177.70171.60174.30174.305,607
Aug 28, 2024158.00163.00157.70161.35161.353,589
Aug 27, 2024162.30164.90158.00158.50158.501,116
Aug 23, 2024159.25164.80159.00165.75165.753,162
Aug 22, 2024157.45169.70147.60159.35159.356,084
Aug 21, 2024155.05156.60153.96157.05157.051,190
Aug 20, 2024152.50156.80154.00155.45155.452,173
Aug 19, 2024153.05154.30151.80153.05153.053,934
Aug 16, 2024153.55156.00151.70153.15153.1510,604
Aug 15, 2024151.55152.60148.80152.50152.502,852
Aug 14, 2024153.35156.40150.50150.20150.205,178
Aug 13, 2024153.55152.30149.10150.50150.5012,616
Aug 12, 2024157.65157.08154.00154.30154.302,270
Aug 9, 2024161.15162.50157.80158.00158.004,187
Aug 8, 2024161.65161.30157.00158.30158.305,627
Aug 7, 2024157.65164.40158.00163.85163.851,958
Aug 6, 2024152.90156.80150.00156.10156.101,225
Aug 5, 2024150.50153.80147.30148.40148.405,601
Aug 2, 2024164.30164.00156.80158.20158.203,279
Aug 1, 2024160.20169.00159.10169.55169.553,300
Jul 31, 2024156.60164.40153.90160.00160.008,146
Jul 30, 2024157.15156.90148.20150.90150.9017,624
Jul 29, 2024151.45164.80143.80157.55157.5517,112
Jul 26, 2024223.30222.00143.30145.85145.8517,300
Jul 25, 2024232.40231.29222.20223.50223.502,584
Jul 24, 2024232.40234.80232.20232.40232.401,675
Jul 23, 2024228.60233.00229.80233.00233.001,297
Jul 22, 2024226.70230.20225.80225.40225.40708
Jul 19, 2024223.10226.80222.00223.10223.101,490
Jul 18, 2024228.80234.60228.20232.00232.001,443
Jul 17, 2024235.30236.20228.40230.50230.501,015
Jul 16, 2024236.20236.60235.00236.20236.201,311
Jul 15, 2024237.40238.40232.20232.80232.801,205
Jul 12, 2024230.50239.00235.00238.30238.301,932
Jul 11, 2024230.50230.00228.40230.50230.502,785
Jul 10, 2024222.10230.80223.00226.10226.102,631
Jul 9, 2024218.30224.00219.60222.50222.501,638
Jul 8, 2024220.00221.60218.60220.00220.001,413
Jul 5, 2024222.10222.60219.20222.10222.102,437
Jul 4, 2024226.30228.40222.60221.80221.801,849
Jul 3, 2024231.30231.40222.00226.90226.902,445
Jul 2, 2024234.10235.40230.20234.50234.502,516
Jul 1, 2024230.10236.00228.20234.10234.101,501
Jun 28, 2024223.50230.80224.60227.10227.104,567
Jun 27, 2024222.10225.00219.00222.30222.301,812
Jun 26, 2024226.10228.60222.80226.10226.102,781
Jun 25, 2024224.80228.20224.80224.80224.801,320
Jun 24, 2024215.70227.40217.60225.40225.402,652
Jun 21, 2024217.60217.60217.60217.60217.60-
Jun 20, 2024214.30222.00215.00217.60217.6025,619
Jun 19, 2024217.20217.20212.40216.80216.806,507
Jun 18, 2024224.60224.20213.20216.00216.002,538
Jun 17, 2024225.40226.80225.40225.40225.403,581
Jun 14, 2024225.60230.00226.00226.90226.90608
Jun 13, 2024224.60227.00225.40229.40229.401,589
Jun 12, 2024219.50225.80219.20223.50223.502,468
Jun 11, 2024224.60223.20217.80220.00220.002,102
Jun 10, 2024237.00237.20227.20231.50231.503,501
Jun 7, 2024242.50247.80236.40237.20237.202,677
Jun 6, 2024239.30239.30239.30239.30239.30-
Jun 5, 2024244.00246.40240.00239.30239.301,092
Jun 4, 2024248.00248.20242.80243.30243.301,611
Jun 3, 2024239.10247.60238.00244.00244.002,615
May 31, 2024226.50242.60223.60241.40241.405,409
May 30, 2024220.60226.40222.20225.80225.807,928
May 29, 2024231.30232.80220.80222.10222.103,022
May 28, 2024230.10236.00230.60235.50235.504,385
May 24, 2024231.30238.40229.40236.80236.804,052
May 23, 2024234.10237.40232.20234.10234.103,626
May 22, 2024221.40225.60222.20221.40221.405,217
May 21, 2024236.00236.40222.20223.30223.304,730
May 20, 2024232.00240.40232.00238.30238.308,677
May 17, 2024216.40235.60229.80232.60232.602,205
May 16, 2024240.40241.40231.40231.30231.304,405
May 15, 2024221.60239.00220.00238.30238.307,414
May 14, 2024204.45210.60204.40208.85208.852,177
May 13, 2024202.50204.00200.00201.00201.001,190
May 10, 2024195.50205.00197.20203.25203.252,292
May 9, 2024200.85200.85200.85200.85200.85-
May 8, 2024199.70198.50195.50200.85200.851,053
May 7, 2024193.15201.80190.50200.85200.851,369
May 3, 2024194.75196.40193.50194.10194.102,080
May 2, 2024196.00195.74195.41195.05195.053,347

Related Tickers

ALCLS.PA Cellectis S.A.
1.4520
+4.01%
 
ADCT ADC Therapeutics SA
1.4400
+0.70%
 
RCUS Arcus Biosciences, Inc.
9.12
+5.80%
 
ANVS Annovis Bio, Inc.
1.6100
+2.55%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.