BioGaia AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 100.70 | 102.90 | 100.20 | 102.40 | 96.418 | 4,167 |
| 2025-04-29 | 99.800 | 99.800 | 98.637 | 98.637 | 92.874 | 3,899 |
| 2025-04-28 | 101.80 | 102.70 | 100.90 | 101.49 | 95.558 | 3,635 |
| 2025-04-25 | 101.30 | 101.70 | 101.20 | 101.50 | 95.567 | 3,725 |
| 2025-04-24 | 100.80 | 103.10 | 100.80 | 101.54 | 95.607 | 2,183 |
| 2025-04-23 | 101.10 | 102.60 | 100.50 | 102.05 | 96.087 | 3,530 |
| 2025-04-22 | 99.000 | 100.30 | 98.650 | 99.111 | 93.321 | 888 |
| 2025-04-17 | 101.10 | 101.60 | 100.80 | 100.80 | 94.911 | 291 |
| 2025-04-16 | 101.60 | 102.30 | 101.60 | 102.00 | 96.041 | 1,218 |
| 2025-04-15 | 102.30 | 102.90 | 101.50 | 101.90 | 95.947 | 9,242 |
| 2025-04-14 | 100.70 | 101.50 | 100.60 | 101.30 | 95.382 | 35,596 |
| 2025-04-11 | 95.950 | 98.350 | 95.950 | 98.350 | 92.604 | 3,571 |
| 2025-04-10 | 98.200 | 100.60 | 98.000 | 99.525 | 93.711 | 1,420 |
| 2025-04-09 | 97.950 | 97.950 | 93.625 | 95.000 | 89.450 | 6,542 |
| 2025-04-08 | 99.500 | 101.50 | 99.350 | 101.50 | 95.570 | 12,643 |
| 2025-04-07 | 96.700 | 102.70 | 95.950 | 99.400 | 93.593 | 3,179 |
| 2025-04-04 | 103.90 | 104.90 | 101.90 | 102.00 | 96.041 | 1,306 |
| 2025-04-03 | 112.70 | 112.70 | 108.50 | 108.50 | 102.16 | 704 |
| 2025-04-02 | 111.80 | 112.20 | 111.30 | 112.20 | 105.65 | 298 |
| 2025-04-01 | 110.10 | 115.30 | 109.80 | 114.70 | 108.00 | 10,248 |
| 2025-03-31 | 106.60 | 110.50 | 106.60 | 107.70 | 101.41 | 1,023 |
| 2025-03-28 | 108.40 | 109.80 | 107.70 | 108.50 | 102.16 | 3,635 |
| 2025-03-27 | 107.00 | 108.00 | 106.70 | 107.90 | 101.60 | 1,180 |
| 2025-03-26 | 110.70 | 110.70 | 107.10 | 107.10 | 100.84 | 1,004 |
| 2025-03-25 | 112.50 | 112.70 | 111.00 | 111.70 | 105.17 | 6,525 |
| 2025-03-24 | 115.20 | 115.20 | 112.70 | 113.00 | 106.40 | 2,055 |
| 2025-03-21 | 115.90 | 115.90 | 114.80 | 114.80 | 108.09 | 725 |
| 2025-03-20 | 115.80 | 116.50 | 115.00 | 116.50 | 109.69 | 3,421 |
| 2025-03-19 | 116.20 | 116.90 | 115.40 | 115.60 | 108.85 | 662 |
| 2025-03-18 | 118.50 | 118.90 | 116.50 | 116.90 | 110.07 | 11,741 |
| 2025-03-17 | 116.10 | 118.80 | 116.10 | 118.80 | 111.86 | 6,127 |
| 2025-03-14 | 115.90 | 116.10 | 114.80 | 115.20 | 108.47 | 22,838 |
| 2025-03-13 | 114.10 | 117.00 | 114.10 | 115.30 | 108.56 | 869 |
| 2025-03-12 | 114.30 | 115.00 | 114.30 | 114.50 | 107.81 | 903 |
| 2025-03-11 | 114.80 | 114.80 | 111.20 | 111.50 | 104.99 | 2,732 |
| 2025-03-10 | 117.40 | 117.90 | 114.80 | 114.90 | 108.19 | 3,430 |
| 2025-03-07 | 116.00 | 116.80 | 115.70 | 116.70 | 109.88 | 1,118 |
| 2025-03-06 | 120.00 | 120.00 | 117.30 | 118.20 | 111.30 | 3,718 |
| 2025-03-05 | 123.00 | 123.00 | 120.40 | 120.79 | 113.73 | 12,010 |
| 2025-03-04 | 123.70 | 124.40 | 122.30 | 122.96 | 115.77 | 3,626 |
| 2025-03-03 | 124.30 | 125.40 | 123.90 | 124.22 | 116.97 | 2,480 |
| 2025-02-28 | 123.20 | 125.10 | 123.20 | 124.22 | 116.96 | 4,040 |
| 2025-02-27 | 125.70 | 126.30 | 125.30 | 126.00 | 118.63 | 4,097 |
| 2025-02-26 | 126.60 | 127.00 | 126.40 | 126.68 | 119.28 | 4,949 |
| 2025-02-25 | 127.30 | 128.30 | 127.00 | 127.73 | 120.27 | 9,686 |
| 2025-02-24 | 126.20 | 127.90 | 125.50 | 126.94 | 119.52 | 3,514 |
| 2025-02-21 | 127.90 | 129.30 | 127.00 | 128.15 | 120.67 | 20,537 |
| 2025-02-20 | 129.40 | 129.60 | 127.40 | 128.19 | 120.70 | 5,676 |
| 2025-02-19 | 132.30 | 132.40 | 128.60 | 131.04 | 123.39 | 5,851 |
| 2025-02-18 | 129.70 | 133.80 | 129.20 | 133.25 | 125.46 | 1,024 |
| 2025-02-17 | 129.60 | 130.30 | 129.40 | 129.78 | 122.20 | 3,029 |
| 2025-02-14 | 131.20 | 131.55 | 128.10 | 129.34 | 121.79 | 24,668 |
| 2025-02-13 | 129.50 | 132.10 | 129.50 | 131.06 | 123.40 | 5,566 |
| 2025-02-12 | 134.60 | 134.60 | 128.50 | 129.40 | 121.84 | 2,262 |
| 2025-02-11 | 130.00 | 130.40 | 129.80 | 130.10 | 122.50 | 1,292 |
| 2025-02-10 | 129.50 | 129.50 | 128.00 | 128.23 | 120.74 | 7,318 |
| 2025-02-07 | 130.70 | 130.70 | 129.40 | 130.22 | 122.62 | 1,522 |
| 2025-02-06 | 130.50 | 130.90 | 129.00 | 130.02 | 122.42 | 2,673 |
| 2025-02-05 | 129.20 | 130.30 | 128.00 | 129.54 | 121.97 | 3,250 |
| 2025-02-04 | 127.80 | 129.00 | 127.30 | 128.29 | 120.79 | 17,838 |
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.