BioGaia AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	124.20	125.90	123.90	125.00	117.70	1,066
2024-08-07	124.00	124.40	124.00	124.10	116.85	784
2024-08-06	122.60	122.60	120.80	121.50	114.40	702
2024-08-05	118.40	120.10	117.20	119.60	112.61	1,165
2024-08-02	125.60	125.80	122.30	122.60	115.44	568
2024-08-01	127.40	128.90	126.90	126.90	119.49	2,043
2024-07-31	125.70	127.70	125.70	127.70	120.24	232
2024-07-30	126.80	127.60	126.50	127.60	120.15	450
2024-07-29	125.10	126.50	125.10	125.10	117.79	503
2024-07-26	124.20	127.50	124.20	126.30	118.92	2,998
2024-07-25	128.00	128.00	124.00	124.50	117.23	669
2024-07-24	125.50	127.30	122.50	127.20	119.77	9,080
2024-07-23	134.40	135.40	128.60	129.00	121.46	3,392
2024-07-22	125.20	126.40	123.90	125.20	117.89	6,887
2024-07-19	125.90	125.90	123.30	123.70	116.47	781
2024-07-18	126.30	127.00	125.30	125.30	117.98	489
2024-07-17	126.20	127.50	126.20	127.10	119.67	445
2024-07-16	123.60	127.60	123.60	127.60	120.15	1,749
2024-07-15	124.40	124.40	123.90	123.90	116.66	520
2024-07-12	125.40	126.30	125.30	125.40	118.07	688
2024-07-11	122.70	124.60	122.70	124.50	117.23	682
2024-07-10	122.30	123.20	122.10	122.80	115.63	1,057
2024-07-09	125.40	125.80	122.20	122.80	115.63	809
2024-07-08	124.70	125.90	124.50	125.90	118.54	3,565
2024-07-05	124.20	124.20	123.70	124.20	116.94	1,360
2024-07-04	122.60	123.00	122.50	123.00	115.81	129
2024-07-03	123.60	123.60	122.00	123.30	116.10	306
2024-07-02	123.00	123.60	121.70	123.60	116.38	226
2024-07-01	123.00	124.40	123.00	124.40	117.13	259
2024-06-28	124.80	125.60	123.90	124.00	116.76	1,611
2024-06-27	124.60	124.80	123.90	124.70	117.41	783
2024-06-26	125.00	125.00	123.12	123.12	115.93	35,365
2024-06-25	125.30	125.30	123.40	124.90	117.60	806
2024-06-24	127.10	128.00	124.70	127.10	119.67	4,137
2024-06-20	125.20	128.80	124.30	124.90	117.60	5,522
2024-06-19	121.80	121.80	118.50	120.60	113.55	1,540
2024-06-18	120.80	123.70	117.80	123.70	116.47	13,729
2024-06-17	123.50	123.70	120.20	120.20	113.18	353,895
2024-06-14	122.70	124.90	122.50	123.30	116.10	1,113
2024-06-13	126.10	127.00	124.40	124.40	117.13	2,040
2024-06-12	125.50	126.60	125.50	125.60	118.26	1,078
2024-06-11	125.30	126.50	124.80	125.40	118.07	1,898
2024-06-10	125.40	125.70	123.30	123.40	116.19	2,193
2024-06-07	123.60	126.40	123.60	125.90	118.54	968
2024-06-05	125.40	126.20	124.90	126.10	118.73	1,088
2024-06-04	126.00	127.70	125.60	125.60	118.26	1,315
2024-06-03	126.40	128.40	123.60	127.10	119.67	2,932
2024-05-31	123.00	130.40	123.00	130.40	122.78	404,794
2024-05-30	124.50	124.50	123.80	124.02	116.77	5,529
2024-05-29	126.30	126.90	124.50	125.52	118.19	24,002
2024-05-28	127.50	128.30	126.20	126.90	119.49	5,273
2024-05-24	126.10	127.60	126.10	127.40	119.96	164
2024-05-23	127.20	127.70	127.00	127.50	120.05	136
2024-05-22	130.90	130.90	126.90	126.90	119.49	190
2024-05-21	133.80	136.50	133.80	135.20	127.30	3,880
2024-05-20	131.40	132.90	130.90	132.90	125.14	2,068
2024-05-17	130.20	130.90	128.70	130.90	123.25	695
2024-05-16	134.20	134.20	132.20	132.30	124.57	971
2024-05-15	134.60	135.70	132.90	134.50	126.64	4,052
2024-05-14	129.60	133.40	129.60	133.10	125.32	1,855

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.6400 SEK
2025-05-08	4.9500 SEK
2024-05-08	5.0000 SEK
2023-05-08	1.4500 SEK
2022-05-09	3.6300 SEK
2021-05-07	3.4100 SEK
2020-05-08	3.7500 SEK
2019-05-09	4.0500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.