Nasdaq Stockholm · BIOA-B · stock
BioArctic AB (publ) (BIOA-B) stock price history
Every Nasdaq Stockholm trading session of BioArctic AB (publ) from Oct 12, 2017 to Sep 28, 2026: 2,249 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIOA-B adjusted close, 2017 to 2026
- SEK 375.57
- All time high, 2023
- SEK 362.25
- 52 week high, SEK 255.49 low
- 2,249
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BIOA-B key facts
- BioArctic AB (publ) (BIOA-B) closed at SEK 310.80 on Sep 28, 2026 on Nasdaq Stockholm.
- BIOA-B's all time high close is SEK 375.57, set on Jun 12, 2023; its all time low close is SEK 20.46 on Mar 27, 2018.
- BIOA-B's 52 week range is SEK 255.49 to SEK 362.25.
- BIOA-B returned +9.5% over the year to Sep 28, 2026 and +118.6% over five years.
- Since Oct 12, 2017 BIOA-B returned +1,000%, +30.7% a year compounded.
- BIOA-B's deepest drawdown was -68.7% from Jul 24, 2018 to Mar 23, 2020.
- DataCedar holds 2,249 daily sessions of BIOA-B history from Oct 12, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BIOA-B price chart, 2017 to 2026
BIOA-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -1.0% |
| 6 months | -0.7% |
| Year to date | +0.6% |
| 1 year | +9.5% |
| 3 years | +11.7% |
| 5 years | +118.6% |
| 10 years | n/a |
| Since Oct 12, 2017 | +999.9% |
| Compound annual growth, 9.0 years | +30.7% |
BIOA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 375.57 on Jun 12, 2023
- All time low close
- SEK 20.46 on Mar 27, 2018
- 52 week high
- SEK 362.25 on Feb 18, 2026
- 52 week low
- SEK 255.49 on Nov 11, 2025
- Deepest drawdown
- -68.7% from Jul 24, 2018 to Mar 23, 2020, recovered Sep 30, 2021
- Best single session
- +250.9% on Jul 6, 2018
- Worst single session
- -34.3% on Jul 26, 2024
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2017
- 11.0×
- Best calendar year
- 2018, +215%
- Worst calendar year
- 2024, -26%
BIOA-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 12, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 310.36 | SEK 362.25 | SEK 277.60 | SEK 310.80 | +0.6% | 33.8M | 186 |
| 2025 | SEK 199.82 | SEK 340.78 | SEK 153.49 | SEK 308.97 | +55.8% | 64.4M | 249 |
| 2024 | SEK 266.22 | SEK 286.70 | SEK 136.89 | SEK 198.32 | -25.5% | 55.4M | 251 |
| 2023 | SEK 273.38 | SEK 389.69 | SEK 197.03 | SEK 266.22 | -1.5% | 39.2M | 251 |
| 2022 | SEK 120.88 | SEK 339.98 | SEK 66.31 | SEK 270.40 | +128.2% | 48.4M | 253 |
| 2021 | SEK 94.79 | SEK 165.02 | SEK 75.06 | SEK 118.50 | +24.9% | 36.7M | 253 |
| 2020 | SEK 94.39 | SEK 127.64 | SEK 46.72 | SEK 94.84 | +0.5% | 26.7M | 252 |
| 2019 | SEK 79.85 | SEK 116.53 | SEK 56.71 | SEK 94.34 | +18.1% | 40.2M | 247 |
| 2018 | SEK 25.33 | SEK 167.59 | SEK 19.88 | SEK 79.90 | +215.4% | 78M | 252 |
| 2017 | SEK 23.68 | SEK 31.18 | SEK 22.02 | SEK 25.33 | n/a | 11.6M | 55 |
BIOA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 310.80 | -2.4% |
| August 2026 | SEK 318.40 | -2.0% |
| July 2026 | SEK 325.00 | -1.3% |
| June 2026 | SEK 329.20 | -6.6% |
| May 2026 | SEK 352.40 | +9.5% |
| April 2026 | SEK 321.89 | +1.2% |
| March 2026 | SEK 318.11 | +3.6% |
| February 2026 | SEK 306.98 | -3.2% |
| January 2026 | SEK 317.12 | +2.6% |
| December 2025 | SEK 308.97 | +2.0% |
| November 2025 | SEK 302.81 | +4.0% |
| October 2025 | SEK 291.07 | -1.7% |
About the BIOA-B data
Daily bars. 2,249 sessions from Oct 12, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIOA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BIOA-B share price history
