BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	111.60	113.70	111.60	112.56	111.11	8,343
2026-01-23	113.00	113.70	112.20	113.23	111.77	108,212
2026-01-22	111.30	113.30	110.00	112.19	110.75	17,584
2026-01-21	108.90	109.00	107.40	108.50	107.10	5,293
2026-01-20	106.10	109.10	106.10	108.52	107.12	16,467
2026-01-19	109.80	109.80	106.90	107.96	106.57	18,482
2026-01-16	111.95	112.60	111.95	112.30	110.85	9,319
2026-01-15	112.20	113.15	112.20	112.46	111.01	47,643
2026-01-14	111.50	112.80	111.25	111.96	110.51	113,059
2026-01-13	112.70	112.75	110.20	110.63	109.20	27,844
2026-01-12	112.90	114.15	112.90	113.31	111.85	16,563
2026-01-09	108.05	112.05	107.50	111.30	109.86	25,968
2026-01-08	106.55	109.40	106.00	106.71	105.33	16,918
2026-01-07	106.00	106.00	105.20	105.70	104.33	2,825
2026-01-05	105.30	105.85	105.20	105.63	104.27	3,865
2026-01-02	106.40	106.40	105.00	105.26	103.90	2,493
2025-12-30	106.85	106.85	105.40	106.20	104.83	8,622
2025-12-29	105.50	106.02	105.40	106.02	104.65	20,769
2025-12-23	102.05	102.70	101.75	102.13	100.81	4,872
2025-12-22	100.00	101.10	99.677	99.699	98.414	9,593
2025-12-19	100.30	100.30	99.000	99.250	97.970	11,239
2025-12-18	100.40	101.19	100.00	100.19	98.894	16,060
2025-12-17	100.90	101.80	100.76	101.10	99.797	18,516
2025-12-16	99.400	101.30	99.200	100.93	99.624	14,580
2025-12-15	98.750	99.000	97.700	98.478	97.208	3,710
2025-12-12	98.700	98.800	98.000	98.434	97.165	2,499
2025-12-11	98.000	98.700	98.000	98.402	97.133	4,237
2025-12-10	96.500	98.500	96.300	96.831	95.582	41,404
2025-12-09	98.350	98.350	96.450	97.449	96.193	62,996
2025-12-08	98.200	98.550	97.550	98.199	96.933	17,808
2025-12-05	98.400	98.750	97.500	98.291	97.024	39,519
2025-12-04	99.100	99.975	98.950	99.739	98.453	2,998
2025-12-03	100.20	100.20	98.800	99.235	97.956	25,703
2025-12-02	101.90	102.00	99.850	100.10	98.809	15,263
2025-12-01	100.40	101.90	98.800	100.82	99.516	17,274
2025-11-28	100.60	102.00	100.50	101.76	100.44	64,790
2025-11-27	100.90	101.30	100.90	101.00	99.698	3,423
2025-11-26	100.35	101.40	99.700	100.65	99.353	26,058
2025-11-25	101.10	101.45	99.625	100.25	98.960	4,596
2025-11-24	101.30	101.50	101.05	101.10	99.797	45,705
2025-11-21	101.25	101.40	100.50	100.87	99.571	32,689
2025-11-20	101.15	101.50	100.60	101.50	100.19	3,126
2025-11-19	100.20	100.60	99.325	100.30	99.007	1,743
2025-11-18	101.85	102.24	100.20	100.20	98.908	6,935
2025-11-17	103.60	103.90	103.20	103.54	102.21	3,108
2025-11-14	103.05	104.00	102.69	102.69	101.37	4,257
2025-11-13	103.65	104.10	103.00	103.55	102.22	12,503
2025-11-12	102.80	103.10	102.10	102.70	101.38	18,488
2025-11-11	100.80	102.50	100.60	101.84	100.52	25,123
2025-11-10	100.90	100.90	99.500	99.950	98.661	7,117
2025-11-07	97.225	98.600	97.075	98.600	97.329	10,170
2025-11-06	98.100	98.125	97.100	97.200	95.947	219,032
2025-11-05	99.400	99.400	97.900	98.909	97.633	17,794
2025-11-04	99.700	100.50	99.700	100.21	98.916	25,972
2025-11-03	101.00	101.10	100.20	100.60	99.304	16,880
2025-10-31	101.45	101.90	100.70	101.36	100.05	23,753
2025-10-30	101.40	102.12	101.20	102.12	100.81	31,869
2025-10-29	102.35	102.53	101.60	102.53	101.21	2,927
2025-10-28	103.20	103.45	101.95	103.13	101.80	23,144
2025-10-27	104.10	104.30	103.80	103.96	102.62	11,529

← NewerPage 4 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.