Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

BioArctic AB (publ) (BIOA-B.ST)

Compare
169.60
-5.90
(-3.36%)
At close: April 4 at 5:29:54 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025171.20177.30168.70169.60169.60200,341
Apr 3, 2025174.80181.00174.00175.50175.5087,996
Apr 2, 2025179.70180.20171.60179.30179.30128,423
Apr 1, 2025184.80186.90173.90181.00181.00288,330
Mar 31, 2025188.30188.30180.50184.50184.50179,691
Mar 28, 2025180.80192.30179.40191.00191.00180,026
Mar 27, 2025177.90184.10175.30182.00182.00156,079
Mar 26, 2025183.80186.30177.10179.30179.30411,198
Mar 25, 2025204.00204.00183.20184.00184.00695,472
Mar 24, 2025209.80210.60204.40208.60208.6091,183
Mar 21, 2025210.60211.40207.40210.00210.0083,033
Mar 20, 2025211.80213.60209.40210.60210.6082,377
Mar 19, 2025207.00211.60206.20210.60210.60123,788
Mar 18, 2025215.00216.00204.40208.00208.00127,693
Mar 17, 2025211.20214.40208.00209.40209.40103,319
Mar 14, 2025214.40217.00210.60211.00211.0089,517
Mar 13, 2025212.80218.60210.80213.80213.80133,280
Mar 12, 2025204.20212.80202.20212.80212.80263,181
Mar 11, 2025218.20222.00201.80201.80201.80534,823
Mar 10, 2025222.40222.80215.20219.00219.00202,279
Mar 7, 2025216.20223.60212.20222.80222.80188,646
Mar 6, 2025219.20221.20214.00215.60215.60103,965
Mar 5, 2025216.20224.00216.20219.00219.00121,573
Mar 4, 2025221.00221.80215.60216.20216.20280,768
Mar 3, 2025244.60244.60220.20223.00223.00721,385
Feb 28, 2025243.20258.60240.40244.60244.601,057,169
Feb 27, 2025241.20245.60239.60242.80242.80158,101
Feb 26, 2025242.80244.20239.20241.20241.20144,907
Feb 25, 2025244.00249.00242.40243.40243.40184,252
Feb 24, 2025248.00250.40243.80245.00245.00242,008
Feb 21, 2025260.80262.40244.60245.80245.80363,850
Feb 20, 2025243.00271.40242.60259.40259.40858,298
Feb 19, 2025237.20240.40235.00235.20235.20248,870
Feb 18, 2025236.00245.40235.00238.60238.60533,029
Feb 17, 2025215.20233.20213.80231.80231.80498,878
Feb 14, 2025220.00226.60212.20212.40212.40634,027
Feb 13, 2025223.00231.00216.20221.00221.00645,891
Feb 12, 2025219.80220.80214.60217.00217.00339,784
Feb 11, 2025219.00222.60217.20219.60219.60119,685
Feb 10, 2025223.80224.40219.20219.40219.40128,242
Feb 7, 2025227.60237.00222.20223.80223.80420,063
Feb 6, 2025221.40226.00219.00222.00222.00121,702
Feb 5, 2025214.80222.00212.80220.80220.80144,972
Feb 4, 2025214.00216.40209.80213.80213.80143,008
Feb 3, 2025214.00217.40210.20214.00214.00205,458
Jan 31, 2025230.60236.80201.20220.60220.60850,620
Jan 30, 2025224.60230.60221.20228.20228.20125,967
Jan 29, 2025218.00226.80218.00224.60224.60198,725
Jan 28, 2025219.40224.00216.60218.00218.00324,872
Jan 27, 2025220.00221.80212.00219.40219.40301,225
Jan 24, 2025204.40218.00203.60217.60217.60303,775
Jan 23, 2025196.60201.20196.60200.00200.0079,725
Jan 22, 2025198.00201.40195.30196.00196.00146,891
Jan 21, 2025195.80200.40193.60198.00198.00107,818
Jan 20, 2025196.50200.80195.10195.60195.60118,293
Jan 17, 2025202.60203.60196.50196.50196.50140,541
Jan 16, 2025203.20207.00201.20202.60202.60105,452
Jan 15, 2025201.20204.80196.30203.60203.60153,619
Jan 14, 2025198.70201.80197.00200.60200.60172,222
Jan 13, 2025206.00207.20195.30195.90195.90275,203
Jan 10, 2025205.00212.00202.00206.80206.80158,352
Jan 9, 2025205.40209.20204.20204.60204.60112,607
Jan 8, 2025208.00211.00205.80206.00206.00121,871
Jan 7, 2025212.80216.20205.60209.60209.60225,449
Jan 3, 2025209.20213.40207.60212.00212.00133,716
Jan 2, 2025201.00209.80201.00209.80209.80160,988
Dec 30, 2024200.00203.20199.10199.50199.50128,795
Dec 27, 2024201.20206.00199.80203.60203.60148,101
Dec 23, 2024212.00212.00198.30202.00202.00319,680
Dec 20, 2024217.00223.20203.40212.80212.80793,622
Dec 19, 2024206.00226.80201.60220.20220.201,657,104
Dec 18, 2024171.20172.20167.50170.00170.00160,473
Dec 17, 2024172.70173.70170.10171.60171.60120,040
Dec 16, 2024172.00173.70168.20173.20173.20239,532
Dec 13, 2024174.50178.10170.70171.80171.80172,260
Dec 12, 2024180.20186.80174.10174.90174.90276,125
Dec 11, 2024179.20181.10177.00180.20180.20115,021
Dec 10, 2024179.50183.00178.90180.30180.30201,655
Dec 9, 2024182.80183.50179.20180.10180.10152,619
Dec 6, 2024185.10186.40181.10183.30183.30126,570
Dec 5, 2024185.50186.80180.70185.90185.90184,219
Dec 4, 2024180.90183.60177.00182.80182.80187,401
Dec 3, 2024194.20196.70176.50181.90181.90521,699
Dec 2, 2024192.40197.70190.30193.70193.70164,413
Nov 29, 2024194.00197.80191.00193.10193.10335,042
Nov 28, 2024191.00193.70189.90193.10193.10135,090
Nov 27, 2024194.90198.00187.50187.50187.50249,655
Nov 26, 2024191.50197.50189.00194.40194.40269,853
Nov 25, 2024191.70194.70186.20189.10189.10236,470
Nov 22, 2024185.40190.80185.20189.60189.60276,459
Nov 21, 2024178.50185.80174.00185.40185.40237,274
Nov 20, 2024183.00185.60176.70178.10178.10257,225
Nov 19, 2024178.20180.90173.60179.70179.70236,536
Nov 18, 2024182.60192.70174.10177.90177.90640,609
Nov 15, 2024200.00203.60177.40178.80178.801,201,447
Nov 14, 2024151.50204.00146.00196.70196.701,293,781
Nov 13, 2024143.20151.40143.20151.40151.40179,193
Nov 12, 2024144.00144.30139.10142.30142.30217,423
Nov 11, 2024140.10146.10138.60144.50144.50211,923
Nov 8, 2024144.70145.80137.70139.90139.90683,318
Nov 7, 2024146.60153.70146.10151.30151.30231,968
Nov 6, 2024145.80152.50145.00146.60146.60327,688
Nov 5, 2024143.50146.00141.00145.80145.80355,671
Nov 4, 2024142.90146.30142.70143.50143.50217,207
Nov 1, 2024147.40148.90143.10143.40143.40201,457
Oct 31, 2024153.40153.40146.70146.90146.90375,810
Oct 30, 2024157.80159.50142.00153.90153.90739,907
Oct 29, 2024158.30159.10157.30157.90157.90182,089
Oct 28, 2024157.80159.00157.00158.20158.20239,262
Oct 25, 2024153.60158.40153.00157.80157.80198,818
Oct 24, 2024154.50155.40152.10153.60153.60225,148
Oct 23, 2024157.00158.60153.60154.60154.60286,596
Oct 22, 2024159.80160.60154.70157.00157.00207,585
Oct 21, 2024159.40163.90158.10159.70159.70221,791
Oct 18, 2024162.30164.00157.50159.40159.40236,749
Oct 17, 2024154.10164.80154.10162.90162.90371,201
Oct 16, 2024162.70163.80148.40153.00153.00567,008
Oct 15, 2024165.00166.40162.10162.70162.70236,363
Oct 14, 2024165.40166.20160.40164.40164.40181,606
Oct 11, 2024162.10166.60157.00164.00164.00292,858
Oct 10, 2024158.40161.00155.00161.00161.00308,314
Oct 9, 2024156.80163.60155.70157.80157.80476,112
Oct 8, 2024160.20160.50150.90153.40153.40884,139
Oct 7, 2024157.30161.00156.50160.10160.10170,491
Oct 4, 2024157.60158.80154.50157.70157.70124,846
Oct 3, 2024159.00159.80157.00157.60157.6087,347
Oct 2, 2024157.20161.00156.50159.10159.10100,054
Oct 1, 2024158.50160.20156.60157.10157.10120,157
Sep 30, 2024160.10163.00157.90158.50158.5071,373
Sep 27, 2024163.30165.90158.10160.10160.10142,436
Sep 26, 2024165.00167.00163.00163.30163.30108,245
Sep 25, 2024161.50165.00161.50165.00165.0098,856
Sep 24, 2024162.50164.20158.90161.00161.00134,724
Sep 23, 2024168.70169.10162.50162.50162.50204,132
Sep 20, 2024171.00171.80168.20168.70168.70191,921
Sep 19, 2024171.80174.00168.50171.10171.10136,901
Sep 18, 2024169.30171.50167.60170.30170.30101,591
Sep 17, 2024169.40171.40168.20169.30169.30139,278
Sep 16, 2024175.70176.50168.60169.40169.40171,155
Sep 13, 2024177.20182.00174.80175.60175.60293,968
Sep 12, 2024168.00176.00168.00174.50174.50226,274
Sep 11, 2024174.00174.60167.70168.00168.00371,874
Sep 10, 2024174.90180.20173.80174.00174.00129,716
Sep 9, 2024182.50184.60173.00174.80174.80283,411
Sep 6, 2024171.80185.80169.00182.00182.00471,270
Sep 5, 2024167.70173.60165.90172.20172.20434,129
Sep 4, 2024164.00168.10163.10167.90167.90131,090
Sep 3, 2024164.10169.20164.10165.20165.20257,915
Sep 2, 2024167.00170.00161.50164.10164.10214,229
Aug 30, 2024169.30175.00166.10166.50166.50346,662
Aug 29, 2024165.00181.00163.40173.80173.80597,611
Aug 28, 2024158.30163.50157.10160.20160.20148,674
Aug 27, 2024161.60165.60158.00158.50158.50153,940
Aug 26, 2024165.80168.00161.20161.30161.30143,703
Aug 23, 2024159.10165.80157.80165.80165.80229,933
Aug 22, 2024157.50170.00147.20159.10159.101,050,497
Aug 21, 2024154.40157.20153.10154.00154.00104,304
Aug 20, 2024152.80156.90152.60154.40154.40132,486
Aug 19, 2024153.00154.60150.20152.80152.8096,629
Aug 16, 2024153.20156.50151.50153.00153.00231,027
Aug 15, 2024151.40153.60148.50153.20153.20140,603
Aug 14, 2024153.20158.00149.80151.30151.30145,230
Aug 13, 2024153.60153.60148.60151.50151.50152,632
Aug 12, 2024157.70159.50153.30153.60153.60137,367
Aug 9, 2024161.30163.40157.20157.70157.70194,472
Aug 8, 2024161.00161.50155.50160.40160.40206,200
Aug 7, 2024157.30165.20156.70162.50162.50164,404
Aug 6, 2024152.20157.90149.20157.00157.00201,608
Aug 5, 2024150.80154.10146.70148.10148.10456,622
Aug 2, 2024164.40165.10156.80159.00159.00372,930
Aug 1, 2024160.40171.70158.00166.50166.50564,861
Jul 31, 2024156.90164.50153.20160.50160.50850,197
Jul 30, 2024157.20160.40148.10152.50152.50569,566
Jul 29, 2024151.50165.50143.50157.20157.201,362,220
Jul 26, 2024222.00226.00142.90145.70145.702,307,039
Jul 25, 2024232.60233.80221.40221.60221.60114,515
Jul 24, 2024232.40234.80231.80234.00234.0093,468
Jul 23, 2024228.00233.80228.00233.40233.4074,223
Jul 22, 2024225.60231.20225.20225.60225.6038,605
Jul 19, 2024231.60231.60221.00225.60225.6090,548
Jul 18, 2024228.00235.00224.80230.80230.8056,408
Jul 17, 2024235.40236.60227.20227.20227.2058,753
Jul 16, 2024236.00236.80233.40236.00236.0087,229
Jul 15, 2024238.00238.60231.20236.00236.0049,118
Jul 12, 2024230.20239.20229.00236.80236.80110,933
Jul 11, 2024231.00231.00228.20229.60229.6067,499
Jul 10, 2024222.20230.80221.80229.60229.6079,776
Jul 9, 2024218.80224.40217.80222.40222.4080,231
Jul 8, 2024220.80222.60217.80219.20219.2049,334
Jul 5, 2024220.80225.40218.60220.80220.8066,293
Jul 4, 2024225.00229.40220.60220.60220.6071,533
Jul 3, 2024230.00232.20221.20224.80224.80150,239
Jul 2, 2024234.80235.40229.40234.20234.2074,317
Jul 1, 2024229.60236.00227.60235.40235.4090,460
Jun 28, 2024223.00230.80222.40228.80228.8096,188
Jun 27, 2024221.20225.00219.00221.00221.0047,038
Jun 26, 2024225.80229.40223.00223.00223.0067,482
Jun 25, 2024225.40228.60223.00226.80226.8090,445
Jun 24, 2024215.20227.40214.60225.80225.8082,322
Jun 20, 2024213.60223.00213.60216.00216.00193,251
Jun 19, 2024217.00217.60212.20213.60213.60136,134
Jun 18, 2024225.00226.20213.20217.20217.20167,784
Jun 17, 2024225.00227.40224.00225.20225.2092,357
Jun 14, 2024226.20230.60225.00226.60226.6053,712
Jun 13, 2024225.00229.60224.20226.20226.2050,043
Jun 12, 2024218.80225.60218.40225.00225.00119,742
Jun 11, 2024224.00225.40217.00218.60218.60220,731
Jun 10, 2024237.60239.00227.00231.20231.20113,302
Jun 7, 2024243.60249.60235.80237.60237.60107,729
Jun 5, 2024243.20246.60236.40240.20240.2064,209
Jun 4, 2024247.20250.00242.60243.00243.0086,145
Jun 3, 2024239.60248.60237.00247.40247.40166,067
May 31, 2024226.00243.20223.20242.60242.60732,004
May 30, 2024220.60226.40220.00226.00226.0099,781
May 29, 2024231.00234.20220.80220.80220.80103,249
May 28, 2024229.60236.60229.60232.60232.60134,366
May 27, 2024237.60240.60225.60228.00228.00127,794
May 24, 2024231.40240.40228.60238.40238.40139,773
May 23, 2024235.00238.20230.80233.40233.40105,112
May 22, 2024221.20225.80220.20223.00223.0073,759
May 21, 2024236.00238.60222.20223.00223.00116,137
May 20, 2024231.00240.80231.00234.40234.40167,953
May 17, 2024217.80236.00213.60230.20230.20257,324
May 16, 2024239.80243.00230.40232.00232.00155,687
May 15, 2024221.20239.20220.00239.00239.00363,722
May 14, 2024205.00210.80203.60210.20210.2094,409
May 13, 2024203.00204.00199.00203.60203.6064,803
May 10, 2024195.00205.60194.50203.00203.00102,990
May 8, 2024199.00199.60194.90195.00195.0032,881
May 7, 2024193.40202.20189.90200.60200.6093,637
May 6, 2024194.00194.90190.70193.40193.4043,739
May 3, 2024195.00196.70193.00193.60193.6055,278
May 2, 2024195.00198.00193.50195.00195.0090,495
Apr 30, 2024198.30199.00194.10195.00195.0046,386
Apr 29, 2024198.90199.00194.90199.00199.00109,223
Apr 26, 2024193.70199.00192.60197.50197.50121,787
Apr 25, 2024196.10198.40192.50193.70193.70138,091
Apr 24, 2024188.40195.50181.60195.50195.50232,942
Apr 23, 2024184.60195.20184.50188.40188.40226,319
Apr 22, 2024200.00206.40175.00184.60184.60701,192
Apr 19, 2024191.90198.20189.20196.70196.7099,139
Apr 18, 2024197.50199.30189.30193.80193.80127,850
Apr 17, 2024203.80205.40194.00197.00197.00150,144
Apr 16, 2024200.20205.60198.40203.80203.80136,063
Apr 15, 2024214.60216.40202.40202.40202.40258,332
Apr 12, 2024203.00235.80203.00213.80213.80952,585
Apr 11, 2024205.20206.60195.90197.40197.40152,471
Apr 10, 2024205.20208.20204.40205.20205.2042,493
Apr 9, 2024207.20208.80204.20205.20205.2075,704
Apr 8, 2024207.20209.60204.00208.00208.0087,175
Apr 5, 2024206.60208.60201.40207.20207.20101,899
Apr 4, 2024205.00210.40204.20210.40210.4057,125

Related Tickers

XSPRAY.ST Xspray Pharma AB (publ)
26.05
-9.86%
 
CAMX.ST Camurus AB (publ)
541.50
-4.16%
 
XBRANE.ST Xbrane Biopharma AB (publ)
0.1800
-4.66%
 
ONCO.ST Oncopeptides AB (publ)
1.6660
-2.34%
 
VICO.ST Vicore Pharma Holding AB (publ)
6.80
-2.02%
 
EGTX.ST Egetis Therapeutics AB (publ)
4.0250
-6.50%
 
IMMU.ST Mendus AB (publ)
5.70
+2.46%
 
KAN.ST Kancera AB (publ)
1.1020
-1.61%
 
ALZ.ST Alzinova AB (publ)
1.8860
+0.11%
 
HNSA.ST Hansa Biopharma AB (publ)
21.70
-4.15%