BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	119.00	120.00	118.60	120.00	112.99	557
2025-01-31	120.00	122.40	120.00	121.44	114.35	1,841
2025-01-30	119.50	120.70	118.90	119.77	112.77	6,161
2025-01-29	119.80	119.90	118.20	118.66	111.73	1,140
2025-01-28	118.10	119.10	117.88	118.43	111.51	1,138
2025-01-27	115.70	118.20	115.70	117.25	110.40	4,539
2025-01-24	117.70	117.70	115.70	116.39	109.59	4,720
2025-01-23	117.40	117.60	116.50	117.40	110.54	1,386
2025-01-22	117.40	117.90	116.80	116.80	109.98	617
2025-01-21	115.60	117.10	115.60	116.50	109.69	2,548
2025-01-20	113.40	116.00	113.30	115.90	109.13	2,635
2025-01-17	114.20	114.80	113.90	114.20	107.53	601
2025-01-16	112.80	113.80	111.70	113.80	107.15	754
2025-01-15	110.60	112.00	110.60	112.00	105.46	284
2025-01-14	112.30	112.30	109.40	109.40	103.01	4,263
2025-01-13	113.60	115.10	112.80	112.80	106.21	1,685
2025-01-10	115.50	115.70	114.70	115.30	108.56	4,595
2025-01-09	114.00	116.30	114.00	116.10	109.32	1,574
2025-01-08	110.10	112.00	110.10	111.80	105.27	2,494
2025-01-07	111.60	113.60	110.80	110.80	104.33	446
2025-01-03	111.80	111.80	110.10	110.80	104.33	493
2025-01-02	111.70	111.80	111.40	111.80	105.27	486
2024-12-30	111.50	112.00	110.90	111.90	105.36	5,276
2024-12-27	111.00	111.50	110.60	111.20	104.70	857
2024-12-23	108.70	110.80	108.70	110.30	103.86	1,128
2024-12-20	109.70	109.70	107.00	107.00	100.75	196
2024-12-19	109.40	110.80	109.40	109.90	103.48	528
2024-12-18	109.40	111.40	109.40	110.50	104.04	5,696
2024-12-17	109.60	111.70	109.50	109.70	103.29	919
2024-12-16	108.50	109.70	108.50	109.00	102.63	1,026
2024-12-13	109.70	110.40	109.40	109.40	103.01	578
2024-12-12	108.80	109.00	108.60	109.00	102.63	585
2024-12-11	106.50	108.90	106.50	108.90	102.54	1,130
2024-12-10	106.60	107.00	106.40	106.60	100.37	300
2024-12-09	105.40	107.30	105.30	106.90	100.65	1,360
2024-12-06	105.40	106.30	104.50	105.90	99.713	3,621
2024-12-05	106.90	106.90	104.80	105.20	99.054	4,323
2024-12-04	107.60	108.40	107.10	107.10	100.84	1,102
2024-12-03	107.60	107.80	106.60	106.90	100.65	3,338
2024-12-02	107.00	108.00	106.70	107.70	101.41	3,216
2024-11-29	105.00	107.10	104.70	106.30	100.09	1,138
2024-11-28	107.30	107.50	105.50	105.70	99.525	259,231
2024-11-27	106.50	106.50	105.70	105.90	99.713	1,094
2024-11-26	105.30	106.00	105.20	105.90	99.713	3,711
2024-11-25	106.80	106.80	105.40	105.40	99.242	113,563
2024-11-22	105.30	106.30	105.30	106.00	99.807	1,100
2024-11-21	103.80	104.80	103.00	104.60	98.489	2,557
2024-11-20	104.90	106.00	103.60	104.40	98.301	5,982
2024-11-19	102.40	104.50	101.90	103.50	97.453	495,566
2024-11-18	104.30	104.70	103.70	104.10	98.018	1,966
2024-11-15	106.50	106.50	104.30	104.40	98.301	3,091
2024-11-14	105.60	107.40	105.30	107.40	101.13	1,294
2024-11-13	106.50	106.50	104.90	105.60	99.431	797
2024-11-12	105.10	105.90	105.10	105.60	99.431	1,491
2024-11-11	108.10	108.10	105.70	106.10	99.902	2,721
2024-11-08	106.90	107.80	106.30	106.30	100.09	3,420
2024-11-07	107.40	108.00	106.10	107.40	101.13	19,167
2024-11-06	110.10	110.10	107.60	107.60	101.31	17,333
2024-11-05	110.20	110.70	109.70	110.00	103.57	1,654
2024-11-04	106.30	109.30	106.30	108.50	102.16	13,191

← NewerPage 8 of 21 · 1,229 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.