BioGaia AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 122.40 | 122.60 | 122.10 | 122.60 | 122.60 | 544 |
| 2026-10-14 | 121.20 | 122.20 | 120.90 | 122.00 | 122.00 | 1,004 |
| 2026-10-13 | 119.80 | 121.80 | 119.80 | 121.30 | 121.30 | 30,576 |
| 2026-10-12 | 116.65 | 118.20 | 116.10 | 118.10 | 118.10 | 5,545 |
| 2026-10-09 | 117.20 | 117.60 | 116.70 | 117.00 | 117.00 | 3,767 |
| 2026-10-08 | 112.95 | 115.50 | 112.95 | 115.50 | 115.50 | 3,870 |
| 2026-10-07 | 115.20 | 115.20 | 113.40 | 113.40 | 113.40 | 92 |
| 2026-10-06 | 116.50 | 118.00 | 114.70 | 114.70 | 114.70 | 17,030 |
| 2026-10-05 | 114.40 | 115.40 | 114.40 | 115.30 | 115.30 | 24,581 |
| 2026-10-02 | 113.35 | 114.40 | 113.35 | 114.20 | 114.20 | 22,323 |
| 2026-10-01 | 115.40 | 115.40 | 113.40 | 113.40 | 113.40 | 19,898 |
| 2026-09-30 | 114.30 | 117.00 | 114.30 | 117.00 | 117.00 | 920 |
| 2026-09-29 | 113.20 | 113.90 | 113.20 | 113.90 | 113.90 | 5,763 |
| 2026-09-28 | 117.15 | 117.15 | 114.80 | 114.80 | 114.80 | 6,919 |
| 2026-09-25 | 114.40 | 115.60 | 114.40 | 115.40 | 115.40 | 1,441 |
| 2026-09-24 | 114.20 | 115.20 | 113.20 | 114.20 | 114.20 | 12,933 |
| 2026-09-23 | 110.30 | 110.60 | 110.30 | 110.40 | 110.40 | 712 |
| 2026-09-22 | 110.00 | 110.00 | 108.50 | 109.10 | 109.10 | 1,471 |
| 2026-09-21 | 109.50 | 110.00 | 109.50 | 110.00 | 110.00 | 105 |
| 2026-09-18 | 107.95 | 111.10 | 107.95 | 109.73 | 109.73 | 9,197 |
| 2026-09-17 | 108.25 | 108.25 | 107.60 | 107.77 | 107.77 | 6,108 |
| 2026-09-16 | 107.00 | 107.50 | 106.00 | 107.10 | 107.10 | 22,629 |
| 2026-09-15 | 106.70 | 107.60 | 106.20 | 107.35 | 107.35 | 18,355 |
| 2026-09-14 | 107.40 | 108.50 | 107.40 | 108.26 | 108.26 | 5,834 |
| 2026-09-11 | 109.15 | 109.15 | 108.14 | 108.14 | 108.14 | 990 |
| 2026-09-10 | 108.80 | 110.00 | 108.00 | 110.00 | 110.00 | 15,881 |
| 2026-09-09 | 110.00 | 111.00 | 110.00 | 110.25 | 110.25 | 31,355 |
| 2026-09-08 | 112.15 | 112.15 | 110.35 | 110.57 | 110.57 | 7,832 |
| 2026-09-07 | 111.20 | 112.00 | 111.10 | 111.75 | 111.75 | 5,087 |
| 2026-09-04 | 111.30 | 113.50 | 111.30 | 112.68 | 112.68 | 12,542 |
| 2026-09-03 | 113.60 | 113.80 | 111.50 | 112.16 | 112.16 | 27,307 |
| 2026-09-02 | 113.70 | 114.40 | 113.10 | 114.01 | 114.01 | 27,307 |
| 2026-09-01 | 113.50 | 114.30 | 113.35 | 113.78 | 113.78 | 5,513 |
| 2026-08-28 | 115.10 | 115.45 | 115.10 | 115.45 | 115.45 | 331 |
| 2026-08-27 | 116.00 | 116.30 | 115.80 | 115.80 | 115.80 | 6,653 |
| 2026-08-26 | 116.70 | 116.70 | 115.80 | 116.03 | 116.03 | 3,728 |
| 2026-08-25 | 117.50 | 117.50 | 116.40 | 116.40 | 116.40 | 176 |
| 2026-08-24 | 116.65 | 116.65 | 115.32 | 115.46 | 115.46 | 2,847 |
| 2026-08-21 | 115.30 | 116.05 | 114.80 | 115.70 | 115.70 | 28,991 |
| 2026-08-20 | 115.10 | 115.50 | 114.50 | 115.01 | 115.01 | 6,824 |
| 2026-08-19 | 117.50 | 117.50 | 115.10 | 115.20 | 115.20 | 465 |
| 2026-08-18 | 115.50 | 115.85 | 115.50 | 115.70 | 115.70 | 4,476 |
| 2026-08-17 | 115.00 | 115.30 | 115.00 | 115.30 | 115.30 | 3,419 |
| 2026-08-14 | 113.45 | 114.25 | 112.30 | 112.79 | 112.79 | 14,593 |
| 2026-08-13 | 111.90 | 113.62 | 111.90 | 113.59 | 113.59 | 3,454 |
| 2026-08-12 | 111.60 | 112.20 | 111.60 | 111.60 | 111.60 | 1,051 |
| 2026-08-11 | 112.30 | 112.70 | 111.60 | 112.40 | 112.40 | 373 |
| 2026-08-10 | 110.80 | 112.60 | 110.38 | 111.05 | 111.05 | 229,679 |
| 2026-08-07 | 112.55 | 112.55 | 111.10 | 111.10 | 111.10 | 15,213 |
| 2026-08-06 | 113.40 | 113.40 | 111.50 | 113.00 | 113.00 | 750 |
| 2026-08-05 | 113.90 | 114.30 | 112.20 | 112.20 | 112.20 | 1,410 |
| 2026-08-04 | 114.45 | 114.84 | 114.00 | 114.84 | 114.84 | 4,863 |
| 2026-08-03 | 114.10 | 115.90 | 114.10 | 114.40 | 114.40 | 12,828 |
| 2026-07-31 | 116.50 | 116.50 | 115.40 | 115.51 | 115.51 | 6,304 |
| 2026-07-30 | 115.80 | 116.40 | 115.70 | 116.00 | 116.00 | 505 |
| 2026-07-29 | 115.00 | 116.80 | 115.00 | 115.54 | 115.54 | 806 |
| 2026-07-28 | 116.00 | 116.00 | 114.60 | 115.84 | 115.84 | 702 |
| 2026-07-27 | 117.40 | 117.40 | 116.40 | 116.47 | 116.47 | 647 |
| 2026-07-24 | 116.40 | 116.40 | 114.50 | 115.66 | 115.66 | 2,622 |
| 2026-07-23 | 117.20 | 118.90 | 116.95 | 116.95 | 116.95 | 24,506 |
Page 1 of 2 · 61 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.