BioGaia AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 105.10 | 106.06 | 104.20 | 105.32 | 103.96 | 8,878 |
| 2025-10-23 | 105.25 | 105.63 | 104.60 | 105.28 | 103.92 | 10,126 |
| 2025-10-22 | 106.50 | 109.97 | 103.40 | 109.97 | 108.55 | 12,038 |
| 2025-10-21 | 105.30 | 106.20 | 105.20 | 105.63 | 104.26 | 218,067 |
| 2025-10-20 | 104.70 | 106.45 | 104.70 | 105.40 | 104.04 | 11,618 |
| 2025-10-17 | 103.80 | 105.30 | 103.75 | 104.57 | 103.22 | 1,484 |
| 2025-10-16 | 104.30 | 105.20 | 103.90 | 104.88 | 103.53 | 15,703 |
| 2025-10-15 | 105.65 | 105.65 | 105.00 | 105.10 | 103.75 | 1,121 |
| 2025-10-14 | 106.00 | 106.80 | 105.20 | 105.63 | 104.26 | 3,413 |
| 2025-10-13 | 106.50 | 106.50 | 106.30 | 106.30 | 104.93 | 68 |
| 2025-10-10 | 108.50 | 108.50 | 107.85 | 107.85 | 106.46 | 1,214 |
| 2025-10-09 | 108.90 | 109.30 | 107.70 | 107.97 | 106.58 | 3,579 |
| 2025-10-08 | 107.00 | 109.50 | 106.70 | 108.12 | 106.73 | 10,694 |
| 2025-10-07 | 108.15 | 108.15 | 106.80 | 107.59 | 106.21 | 1,625 |
| 2025-10-06 | 108.90 | 108.90 | 108.20 | 108.37 | 106.98 | 1,803 |
| 2025-10-03 | 107.40 | 108.56 | 107.40 | 108.56 | 107.16 | 2,018 |
| 2025-10-02 | 107.80 | 107.80 | 105.40 | 105.60 | 104.24 | 8,008 |
| 2025-10-01 | 106.65 | 107.08 | 106.20 | 106.63 | 105.26 | 25,166 |
| 2025-09-30 | 106.00 | 107.95 | 106.00 | 107.04 | 105.66 | 17,917 |
| 2025-09-29 | 108.50 | 108.50 | 104.90 | 107.02 | 105.64 | 16,588 |
| 2025-09-26 | 108.00 | 108.40 | 106.80 | 107.76 | 106.38 | 3,416 |
| 2025-09-25 | 108.10 | 109.90 | 108.10 | 108.47 | 107.07 | 1,364 |
| 2025-09-24 | 110.80 | 110.80 | 109.00 | 109.31 | 107.90 | 8,210 |
| 2025-09-23 | 111.60 | 111.60 | 109.30 | 109.49 | 108.08 | 22,586 |
| 2025-09-22 | 110.30 | 111.60 | 110.10 | 110.57 | 109.14 | 3,826 |
| 2025-09-19 | 106.80 | 108.50 | 106.80 | 107.74 | 106.35 | 5,955 |
| 2025-09-18 | 106.60 | 106.60 | 105.00 | 105.60 | 104.24 | 9,144 |
| 2025-09-17 | 105.60 | 106.70 | 105.60 | 106.14 | 104.77 | 3,631 |
| 2025-09-16 | 105.30 | 106.30 | 104.61 | 104.61 | 103.26 | 11,853 |
| 2025-09-15 | 103.70 | 104.00 | 102.80 | 103.61 | 102.28 | 598 |
| 2025-09-12 | 103.10 | 104.00 | 103.10 | 103.36 | 102.03 | 2,527 |
| 2025-09-11 | 103.30 | 104.00 | 103.20 | 103.40 | 102.07 | 3,284 |
| 2025-09-10 | 105.00 | 105.00 | 103.10 | 103.30 | 101.97 | 4,622 |
| 2025-09-09 | 104.90 | 105.70 | 104.80 | 105.20 | 103.84 | 548 |
| 2025-09-08 | 103.75 | 104.30 | 103.00 | 103.49 | 102.16 | 5,683 |
| 2025-09-05 | 103.70 | 104.40 | 103.30 | 104.40 | 103.05 | 6,587 |
| 2025-09-04 | 104.50 | 104.70 | 103.00 | 103.54 | 102.21 | 1,509 |
| 2025-09-03 | 105.10 | 105.29 | 103.60 | 104.61 | 103.26 | 2,443 |
| 2025-09-02 | 105.00 | 105.30 | 103.60 | 103.80 | 102.46 | 7,032 |
| 2025-09-01 | 105.20 | 105.20 | 105.01 | 105.01 | 103.66 | 1,929 |
| 2025-08-29 | 106.90 | 106.90 | 104.50 | 104.68 | 103.33 | 2,430 |
| 2025-08-28 | 105.30 | 107.20 | 105.06 | 106.21 | 104.84 | 4,204 |
| 2025-08-27 | 100.50 | 105.07 | 100.50 | 104.28 | 102.93 | 4,639 |
| 2025-08-26 | 98.400 | 101.90 | 98.400 | 101.27 | 99.967 | 4,813 |
| 2025-08-22 | 98.450 | 98.800 | 98.000 | 98.577 | 97.306 | 6,660 |
| 2025-08-21 | 96.250 | 98.850 | 95.901 | 98.290 | 97.022 | 8,944 |
| 2025-08-20 | 95.525 | 96.100 | 94.125 | 95.751 | 94.516 | 16,003 |
| 2025-08-19 | 94.500 | 95.775 | 94.150 | 94.882 | 93.659 | 13,878 |
| 2025-08-18 | 94.250 | 94.433 | 93.750 | 94.433 | 93.215 | 398 |
| 2025-08-15 | 95.300 | 95.300 | 94.000 | 94.676 | 93.455 | 5,332 |
| 2025-08-14 | 94.550 | 94.600 | 93.900 | 93.900 | 92.689 | 3,756 |
| 2025-08-13 | 95.100 | 95.100 | 94.050 | 94.050 | 92.837 | 361 |
| 2025-08-12 | 93.600 | 94.676 | 93.600 | 94.676 | 93.455 | 581 |
| 2025-08-11 | 95.000 | 95.250 | 94.100 | 94.530 | 93.311 | 6,882 |
| 2025-08-08 | 94.650 | 96.000 | 94.350 | 95.494 | 94.263 | 2,660 |
| 2025-08-07 | 94.625 | 95.050 | 94.600 | 94.898 | 93.674 | 3,335 |
| 2025-08-06 | 96.150 | 96.175 | 94.250 | 94.900 | 93.676 | 2,944 |
| 2025-08-05 | 95.600 | 95.900 | 95.200 | 95.653 | 94.420 | 2,324 |
| 2025-08-04 | 96.000 | 96.000 | 94.200 | 94.675 | 93.454 | 1,001 |
| 2025-08-01 | 96.650 | 96.650 | 95.707 | 95.707 | 94.473 | 13,131 |
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.