IOB - Delayed Quote SEK

BioArctic AB (publ) (0RV2.IL)

Compare
219.30
+3.80
+(1.76%)
At close: January 28 at 5:34:01 PM GMT
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20250.000.000.00219.30219.30707
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
May 1, 2024197.80197.80197.80197.80197.80-
Apr 30, 2024197.55198.80194.30197.80197.801,983
Apr 29, 2024197.80199.00197.50197.80197.802,810
Apr 26, 2024193.20198.00194.60197.00197.0010,326
Apr 25, 2024197.00197.60192.60193.35193.353,574
Apr 24, 2024188.30195.50185.70193.60193.609,060
Apr 23, 2024185.15194.90188.39188.30188.3013,405
Apr 22, 2024200.00206.00176.90183.05183.0528,814
Apr 19, 2024190.50197.90189.70197.80197.802,145
Apr 18, 2024197.95198.70189.90193.40193.407,166
Apr 17, 2024204.45202.60194.50196.45196.454,204
Apr 16, 2024199.65204.60199.30203.30203.309,401
Apr 15, 2024215.10214.62202.41202.70202.7016,935
Apr 12, 2024203.30235.20203.00215.30215.3056,759
Apr 11, 2024204.45206.20196.30197.55197.5512,376
Apr 10, 2024207.25208.00205.04207.05207.058,654
Apr 9, 2024207.45208.40204.00207.30207.304,295
Apr 8, 2024206.75209.40207.40206.75206.751,944
Apr 5, 2024206.55208.00201.80204.85204.856,394
Apr 4, 2024206.15210.42204.20208.60208.604,772
Apr 3, 2024202.75206.20202.00206.55206.554,973
Apr 2, 2024213.40213.00201.80205.15205.156,704
Mar 28, 2024216.00217.80211.60218.10218.1018,506
Mar 27, 2024218.10221.00214.40218.10218.1022,798
Mar 26, 2024214.50219.20212.20218.90218.908,378
Mar 25, 2024213.40217.00210.20217.60217.607,573
Mar 22, 2024232.20237.60212.57215.70215.709,288
Mar 21, 2024229.40236.09228.00233.40233.403,061
Mar 20, 2024224.40228.41220.60227.30227.305,029
Mar 19, 2024218.30224.81217.60220.40220.4010,039
Mar 18, 2024218.30219.10216.00216.40216.402,371
Mar 15, 2024226.50226.00218.40220.20220.206,546
Mar 14, 2024232.60232.20226.00228.80228.809,254
Mar 13, 2024241.00241.80231.80234.90234.9024,085
Mar 12, 2024240.80244.80239.00240.60240.6019,851
Mar 11, 2024235.10242.80230.80242.50242.508,634
Mar 8, 2024224.40243.00225.60234.70234.7043,641
Mar 7, 2024222.30228.00214.00221.80221.809,038
Mar 6, 2024209.75218.69209.61215.30215.305,993
Mar 5, 2024213.40218.80210.81213.20213.206,558
Mar 4, 2024218.10218.00213.01213.20213.206,436
Mar 1, 2024216.80220.20215.60218.30218.306,758
Feb 29, 2024221.40226.20214.43214.30214.309,953
Feb 28, 2024220.20223.20219.60221.80221.802,062
Feb 27, 2024220.20220.00216.40220.20220.204,767
Feb 26, 2024218.50221.00216.00218.50218.503,528
Feb 23, 2024220.80221.00215.60216.80216.803,506
Feb 22, 2024223.30222.20214.80218.30218.3010,740
Feb 21, 2024233.60232.20220.61224.20224.203,990
Feb 20, 2024224.20233.60224.80233.40233.404,523
Feb 19, 2024224.20226.60223.20224.20224.2010,932
Feb 16, 2024228.40230.00223.61224.00224.001,711
Feb 15, 2024219.10228.80214.40228.80228.8042,584
Feb 14, 2024197.40221.80197.00216.00216.0024,943
Feb 13, 2024209.35214.00200.81203.65203.6531,824
Feb 12, 2024205.20212.00206.20209.35209.357,309
Feb 9, 2024212.00210.80205.40206.50206.5029,854
Feb 8, 2024212.40214.80207.00211.30211.308,356
Feb 7, 2024212.20213.60209.00212.00212.007,960
Feb 6, 2024206.55222.00210.80214.10214.1036,623
Feb 5, 2024213.40216.00207.60212.00212.0011,208
Feb 2, 2024218.70219.40211.00214.10214.1010,107
Feb 1, 2024221.60222.40212.60216.00216.0018,478
Jan 31, 2024229.00238.60225.40230.30230.305,373
Jan 30, 2024229.00235.60228.93231.30231.301,379
Jan 29, 2024224.40231.02221.40231.50231.5015,643