BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	121.11	121.30	121.00	121.11	119.55	6,381
2026-04-21	122.50	124.00	120.70	121.49	119.92	14,576
2026-04-20	122.40	122.85	122.10	122.22	120.64	3,383
2026-04-17	122.20	122.60	121.70	122.19	120.61	6,196
2026-04-16	121.50	121.50	120.40	121.20	119.64	20,271
2026-04-15	121.30	121.35	120.10	120.61	119.05	33,675
2026-04-14	119.70	120.70	119.70	120.33	118.78	41,351
2026-04-13	118.90	119.70	118.90	119.35	117.81	19,898
2026-04-10	120.70	121.15	120.10	120.53	118.98	3,705
2026-04-09	117.60	119.40	117.60	119.40	117.86	23,230
2026-04-08	121.20	121.20	118.30	118.90	117.37	61,078
2026-04-07	117.90	119.30	117.90	118.71	117.18	63,149
2026-04-02	118.00	118.03	117.30	118.03	116.51	5,862
2026-04-01	121.15	122.00	121.00	121.43	119.87	7,294
2026-03-31	118.50	119.60	118.50	118.96	117.43	40,942
2026-03-30	115.80	117.50	115.50	117.01	115.50	24,645
2026-03-27	115.95	117.10	115.40	116.34	114.84	46,260
2026-03-26	112.95	117.40	112.85	113.78	112.32	29,282
2026-03-25	114.60	114.66	110.30	114.66	113.18	1,123
2026-03-24	112.00	113.90	112.00	112.99	111.54	16,549
2026-03-23	109.75	114.40	108.10	112.70	111.25	42,953
2026-03-20	114.70	114.70	112.00	112.80	111.35	2,042
2026-03-19	113.70	114.10	112.94	112.94	111.48	2,396
2026-03-18	116.50	117.90	114.70	117.64	116.12	240,366
2026-03-17	115.40	116.30	114.60	114.60	113.12	28,116
2026-03-16	113.30	114.30	113.30	113.33	111.87	781
2026-03-13	110.60	113.89	110.60	111.64	110.20	32,471
2026-03-12	109.60	111.10	109.20	110.19	108.77	14,206
2026-03-11	110.20	111.10	109.70	109.82	108.40	3,715
2026-03-10	111.35	111.90	111.30	111.83	110.38	27,598
2026-03-09	108.30	109.19	108.30	109.19	107.78	3,396
2026-03-06	111.40	111.40	109.80	110.80	109.37	4,074
2026-03-05	111.10	111.35	110.30	110.42	109.00	3,710
2026-03-04	107.50	109.20	107.50	108.51	107.11	3,150
2026-03-03	106.50	107.15	106.10	106.69	105.31	17,882
2026-03-02	109.90	110.50	108.40	110.10	108.68	9,866
2026-02-27	108.50	111.60	108.30	109.74	108.33	15,135
2026-02-26	108.45	108.60	107.30	107.88	106.49	9,854
2026-02-25	106.90	108.15	106.80	107.21	105.83	6,713
2026-02-24	106.90	108.10	106.90	107.00	105.62	16,462
2026-02-23	106.60	107.10	106.40	106.68	105.30	5,711
2026-02-20	106.00	108.10	106.00	107.80	106.41	10,697
2026-02-19	103.30	105.90	103.30	105.23	103.87	13,260
2026-02-18	102.35	102.80	102.30	102.43	101.11	2,097
2026-02-17	102.30	102.90	101.50	101.94	100.63	2,639
2026-02-16	102.00	102.80	101.60	102.41	101.09	1,790
2026-02-13	99.700	103.50	99.700	100.61	99.309	5,319
2026-02-12	105.90	105.90	97.775	99.826	98.539	27,975
2026-02-11	108.20	108.20	106.00	106.00	104.63	7,584
2026-02-10	109.60	109.60	108.40	108.85	107.45	3,014
2026-02-09	110.30	110.80	109.40	109.70	108.29	12,334
2026-02-06	107.75	108.90	107.50	108.90	107.50	4,214
2026-02-05	111.60	111.60	109.70	110.56	109.13	7,086
2026-02-04	112.20	112.90	112.10	112.60	111.15	9,080
2026-02-03	118.30	119.50	114.10	116.28	114.79	87,878
2026-02-02	108.10	109.90	108.10	109.10	107.69	9,020
2026-01-30	111.10	111.50	109.60	110.84	109.41	61,679
2026-01-29	111.60	111.60	110.10	110.87	109.44	10,674
2026-01-28	112.15	112.15	110.90	111.55	110.11	15,364
2026-01-27	113.70	114.60	113.30	113.40	111.94	22,390

← NewerPage 3 of 21 · 1,230 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.