BioGaia AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 127.70 | 129.00 | 127.70 | 128.90 | 121.37 | 3,748 |
| 2024-05-10 | 124.90 | 125.10 | 124.50 | 125.10 | 117.79 | 830 |
| 2024-05-08 | 123.20 | 125.90 | 123.20 | 124.90 | 117.60 | 4,192 |
| 2024-05-07 | 118.40 | 126.20 | 118.40 | 126.20 | 114.12 | 166 |
| 2024-05-03 | 114.60 | 114.60 | 113.90 | 114.00 | 103.09 | 277 |
| 2024-05-02 | 117.20 | 117.20 | 113.30 | 113.30 | 102.45 | 1,770 |
| 2024-04-30 | 115.40 | 117.90 | 115.40 | 117.90 | 106.61 | 1,561 |
| 2024-04-29 | 114.00 | 115.90 | 114.00 | 115.50 | 104.44 | 1,325 |
| 2024-04-26 | 114.30 | 115.20 | 113.10 | 115.19 | 104.16 | 12,464 |
| 2024-04-25 | 115.60 | 115.60 | 113.70 | 115.01 | 104.00 | 10,972 |
| 2024-04-24 | 115.00 | 117.00 | 114.49 | 114.50 | 103.54 | 3,085 |
| 2024-04-23 | 118.10 | 120.00 | 116.80 | 117.21 | 105.99 | 7,326 |
| 2024-04-22 | 119.30 | 119.30 | 116.59 | 117.93 | 106.64 | 18,298 |
| 2024-04-19 | 118.40 | 119.90 | 118.40 | 119.50 | 108.06 | 14,988 |
| 2024-04-18 | 119.30 | 119.30 | 118.49 | 118.50 | 107.16 | 12,308 |
| 2024-04-17 | 118.80 | 120.00 | 118.50 | 120.00 | 108.51 | 16,371 |
| 2024-04-16 | 117.50 | 119.31 | 117.50 | 119.30 | 107.88 | 9,175 |
| 2024-04-15 | 116.80 | 118.70 | 116.00 | 116.00 | 104.90 | 11,127 |
| 2024-04-12 | 115.50 | 116.30 | 114.80 | 115.90 | 104.81 | 3,221 |
| 2024-04-11 | 115.00 | 115.80 | 114.82 | 115.17 | 104.15 | 11,103 |
| 2024-04-10 | 115.50 | 115.80 | 115.30 | 115.50 | 104.45 | 2,445 |
| 2024-04-09 | 116.10 | 117.20 | 115.89 | 115.90 | 104.80 | 117,625 |
| 2024-04-08 | 115.50 | 116.60 | 114.90 | 116.30 | 105.17 | 4,547 |
| 2024-04-05 | 115.40 | 117.20 | 115.10 | 115.30 | 104.26 | 4,826 |
| 2024-04-04 | 115.90 | 116.10 | 114.70 | 116.09 | 104.98 | 16,843 |
| 2024-04-03 | 121.30 | 121.30 | 116.00 | 117.60 | 106.35 | 16,337 |
| 2024-04-02 | 122.70 | 125.60 | 122.40 | 124.64 | 112.71 | 17,642 |
| 2024-03-28 | 130.00 | 130.00 | 124.10 | 124.90 | 112.94 | 5,732 |
| 2024-03-27 | 135.80 | 135.80 | 133.70 | 133.80 | 120.99 | 11,533 |
| 2024-03-26 | 131.60 | 133.70 | 131.60 | 132.80 | 120.09 | 19,449 |
| 2024-03-25 | 132.50 | 133.00 | 132.13 | 132.70 | 120.00 | 8,009 |
| 2024-03-22 | 128.70 | 130.06 | 128.30 | 129.60 | 117.19 | 6,189 |
| 2024-03-21 | 130.90 | 130.90 | 128.49 | 130.00 | 117.55 | 3,959 |
| 2024-03-20 | 126.70 | 127.70 | 125.95 | 126.02 | 113.96 | 3,430 |
| 2024-03-19 | 126.00 | 126.04 | 125.30 | 126.04 | 113.98 | 2,251 |
| 2024-03-18 | 127.00 | 127.00 | 125.70 | 126.05 | 113.99 | 6,487 |
| 2024-03-15 | 127.30 | 128.80 | 126.30 | 127.62 | 115.41 | 3,630 |
| 2024-03-14 | 126.70 | 127.10 | 126.10 | 127.09 | 114.92 | 10,806 |
| 2024-03-13 | 126.00 | 127.49 | 125.80 | 126.09 | 114.02 | 2,504 |
| 2024-03-12 | 125.40 | 126.80 | 125.40 | 125.79 | 113.75 | 2,839 |
| 2024-03-11 | 128.10 | 128.10 | 123.80 | 124.20 | 112.31 | 12,830 |
| 2024-03-08 | 128.00 | 129.20 | 127.40 | 129.09 | 116.73 | 2,290 |
| 2024-03-07 | 128.80 | 128.95 | 127.60 | 127.74 | 115.51 | 5,176 |
| 2024-03-06 | 130.50 | 131.04 | 129.81 | 130.41 | 117.93 | 14,364 |
| 2024-03-05 | 133.30 | 133.35 | 132.11 | 132.54 | 119.85 | 11,336 |
| 2024-03-04 | 130.50 | 132.10 | 129.80 | 131.29 | 118.72 | 7,590 |
| 2024-03-01 | 127.20 | 130.21 | 126.50 | 129.71 | 117.29 | 9,355 |
| 2024-02-29 | 126.69 | 126.73 | 126.56 | 126.70 | 114.57 | 3,547 |
| 2024-02-28 | 125.20 | 125.90 | 124.81 | 125.90 | 113.85 | 1,253 |
| 2024-02-27 | 124.30 | 125.30 | 124.30 | 124.35 | 112.44 | 3,185 |
| 2024-02-26 | 126.69 | 126.70 | 126.27 | 126.27 | 114.18 | 1,184 |
| 2024-02-23 | 125.80 | 126.60 | 125.30 | 126.41 | 114.31 | 3,347 |
| 2024-02-22 | 124.70 | 125.90 | 124.70 | 125.28 | 113.29 | 11,044 |
| 2024-02-21 | 122.40 | 125.01 | 122.40 | 125.00 | 113.04 | 4,646 |
| 2024-02-20 | 124.09 | 124.69 | 124.09 | 124.51 | 112.59 | 4,459 |
| 2024-02-19 | 124.81 | 127.49 | 124.74 | 124.79 | 112.84 | 17,976 |
| 2024-02-16 | 125.60 | 128.70 | 125.60 | 127.74 | 115.51 | 8,534 |
| 2024-02-15 | 121.90 | 124.80 | 119.40 | 124.59 | 112.66 | 13,522 |
| 2024-02-14 | 120.90 | 122.89 | 120.90 | 121.53 | 109.90 | 1,999 |
| 2024-02-13 | 118.30 | 119.50 | 117.90 | 118.63 | 107.27 | 19,425 |
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.