BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	120.00	120.00	117.30	118.42	118.42	11,761
2026-07-21	119.05	121.80	117.85	120.40	120.40	8,860
2026-07-20	119.50	119.90	119.00	119.30	119.30	9,708
2026-07-17	121.00	127.75	121.00	122.71	122.71	17,803
2026-07-16	115.45	115.70	115.45	115.51	115.51	10,329
2026-07-15	116.40	116.40	114.70	115.60	115.60	21,785
2026-07-14	116.48	116.48	116.48	116.48	116.48	297
2026-07-13	116.75	117.20	116.10	116.76	116.76	35,480
2026-07-10	119.10	119.10	116.80	117.71	117.71	28,544
2026-07-09	118.90	119.40	117.20	118.10	118.10	5,342
2026-07-08	118.80	118.80	118.32	118.32	118.32	897
2026-07-07	120.20	120.20	118.40	119.36	119.36	4,540
2026-07-06	120.00	120.70	118.00	119.20	119.20	4,050
2026-07-03	122.40	122.40	120.00	120.86	120.86	28,194
2026-07-02	119.70	122.60	119.70	122.19	122.19	8,429
2026-07-01	116.35	119.90	116.05	119.90	119.90	1,158
2026-06-30	118.50	118.50	116.90	117.42	117.42	2,027
2026-06-29	119.30	119.30	118.10	118.10	118.10	2,784
2026-06-26	119.40	119.40	118.10	118.71	118.71	2,426
2026-06-25	120.20	120.60	119.70	120.31	120.31	2,026
2026-06-24	118.50	119.60	117.60	118.80	118.80	32,432
2026-06-23	116.20	117.60	115.00	116.20	116.20	22,007
2026-06-22	117.50	117.50	114.95	116.76	116.76	10,571
2026-06-18	117.50	118.10	117.40	118.10	118.10	244
2026-06-17	116.45	118.20	115.10	115.77	115.77	15,762
2026-06-16	120.75	120.75	115.20	116.08	116.08	1,332
2026-06-15	125.60	125.60	121.60	122.26	122.26	15,282
2026-06-12	125.50	126.10	124.30	124.50	124.50	9,358
2026-06-11	123.20	125.00	123.20	124.20	124.20	8,219
2026-06-10	125.50	125.50	123.40	124.60	124.60	3,475
2026-06-09	121.30	124.15	121.30	123.70	123.70	638
2026-06-08	120.70	123.60	120.70	122.60	122.60	15,592
2026-06-05	123.00	123.05	121.70	122.61	122.61	39,488
2026-06-04	122.20	123.90	122.20	123.38	123.38	11,201
2026-06-03	122.50	122.50	120.50	120.79	120.79	23,142
2026-06-02	125.20	125.40	123.10	123.87	123.87	10,078
2026-06-01	128.10	128.40	124.90	126.96	126.96	16,564
2026-05-29	125.60	130.30	125.10	128.01	128.01	4,732
2026-05-28	126.50	126.50	124.20	124.70	124.70	5,269
2026-05-27	128.30	128.90	128.30	128.82	128.82	1,599
2026-05-26	129.60	129.60	127.10	127.30	127.30	39,780
2026-05-22	132.30	132.30	129.70	130.83	130.83	71,055
2026-05-21	135.30	136.20	131.10	133.81	133.81	17,790
2026-05-20	132.10	135.35	132.10	135.33	135.33	25,575
2026-05-19	131.70	132.40	131.39	132.05	132.05	1,189
2026-05-18	128.15	129.40	128.10	129.40	129.40	902
2026-05-15	130.90	130.90	128.80	129.75	129.75	25,328
2026-05-13	130.45	131.28	130.45	131.28	131.28	567
2026-05-12	130.15	130.90	130.15	130.64	130.64	8,268
2026-05-11	130.90	130.90	129.20	130.00	130.00	15,855
2026-05-08	127.00	130.10	124.40	127.89	127.89	24,429
2026-05-07	126.90	130.20	126.00	127.20	125.56	10,950
2026-05-06	118.00	120.10	117.90	118.44	116.91	20,763
2026-05-05	121.15	121.22	116.40	121.22	119.65	18,262
2026-04-30	118.50	118.60	118.30	118.60	117.07	960
2026-04-29	117.00	117.90	116.90	117.90	116.38	4,182
2026-04-28	116.30	117.75	116.30	117.04	115.53	6,618
2026-04-27	117.85	118.50	117.60	118.22	116.69	10,401
2026-04-24	118.20	118.20	116.70	117.35	115.84	10,462
2026-04-23	121.80	122.47	118.90	121.54	119.98	34,192

← NewerPage 2 of 5 · 244 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.