BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	98.850	99.250	98.250	99.250	97.970	12,384
2025-07-30	99.000	99.300	97.550	98.748	97.474	4,250
2025-07-29	99.100	99.100	98.100	98.300	97.033	3,382
2025-07-28	100.00	100.00	99.175	99.772	98.485	6,441
2025-07-25	99.600	100.20	99.300	99.726	98.440	10,501
2025-07-24	101.40	101.40	99.900	100.19	98.902	60,475
2025-07-23	99.450	101.15	99.400	100.40	99.102	513,707
2025-07-22	99.675	100.10	98.900	99.136	97.858	10,081
2025-07-21	101.00	102.00	100.40	100.66	99.358	15,931
2025-07-18	108.65	108.65	98.800	101.02	99.720	14,449
2025-07-17	108.50	108.65	107.70	108.60	107.20	2,346
2025-07-16	108.20	108.80	107.40	107.80	106.41	3,367
2025-07-15	107.15	108.80	107.15	108.80	107.40	30,625
2025-07-14	106.85	107.00	106.15	106.27	104.90	3,530
2025-07-11	106.90	107.90	106.45	107.15	105.77	1,731
2025-07-10	107.80	108.20	107.20	107.64	106.26	3,768
2025-07-09	106.70	107.50	106.50	106.75	105.37	1,914
2025-07-08	105.40	106.60	105.40	105.93	104.57	5,145
2025-07-07	106.10	106.85	106.00	106.36	104.98	5,871
2025-07-04	106.30	107.50	106.20	106.99	105.61	3,935
2025-07-03	106.00	107.50	106.00	106.60	105.23	1,537
2025-07-02	105.00	105.75	104.70	105.10	103.74	7,517
2025-07-01	106.40	106.70	105.40	105.75	104.39	2,805
2025-06-30	105.80	106.90	104.90	105.85	104.48	6,477
2025-06-27	99.800	105.70	99.800	103.04	101.71	8,689
2025-06-26	100.35	101.45	98.650	99.900	98.612	30,455
2025-06-25	98.900	99.025	97.575	97.800	96.539	21,892
2025-06-24	100.20	101.10	97.650	98.888	97.613	12,464
2025-06-23	98.650	98.950	97.850	98.365	97.097	18,728
2025-06-19	99.550	100.50	99.300	100.30	99.007	1,566
2025-06-18	100.80	101.70	100.00	101.30	99.994	8,091
2025-06-17	101.40	101.40	99.875	101.19	99.889	1,114
2025-06-16	103.20	103.30	100.90	101.80	100.49	38,432
2025-06-13	103.10	104.53	103.10	104.53	103.18	653
2025-06-12	105.10	105.30	103.50	103.83	102.50	3,892
2025-06-11	103.20	106.15	103.20	106.15	104.78	805
2025-06-10	104.20	106.30	103.90	105.43	104.07	3,519
2025-06-09	104.40	104.60	103.70	103.70	102.36	1,159
2025-06-05	103.50	104.10	103.20	103.55	102.22	2,736
2025-06-04	99.250	103.20	99.150	102.82	101.50	15,322
2025-06-03	98.250	98.750	97.500	98.251	96.984	11,008
2025-06-02	99.750	99.750	96.950	98.167	96.901	23,519
2025-05-30	102.70	103.20	99.050	100.90	99.599	31,066
2025-05-28	103.20	104.00	103.00	103.70	102.36	3,719
2025-05-27	104.40	104.50	103.20	103.40	102.07	9,544
2025-05-23	103.60	103.70	99.800	103.27	101.94	27,028
2025-05-22	102.80	102.90	102.05	102.67	101.35	1,924
2025-05-21	104.90	104.90	104.00	104.65	103.30	8,566
2025-05-20	105.80	107.10	105.80	106.26	104.89	5,610
2025-05-19	105.30	106.50	105.30	106.15	104.78	2,430
2025-05-16	106.90	107.50	105.70	106.41	105.04	18,043
2025-05-15	105.00	105.50	104.60	104.96	103.61	6,126
2025-05-14	106.00	107.20	105.00	105.90	104.53	3,255
2025-05-13	103.80	106.40	103.50	104.98	103.63	11,171
2025-05-12	100.50	102.80	99.800	102.29	100.97	4,712
2025-05-09	99.650	101.80	99.650	101.00	99.698	7,928
2025-05-08	99.250	102.45	97.450	101.14	99.838	12,388
2025-05-07	101.50	109.20	99.900	107.32	101.05	464,184
2025-05-06	106.30	106.50	104.00	105.90	99.714	5,269
2025-05-02	103.30	105.50	103.30	104.90	98.776	7,564

← NewerPage 6 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.