BioGaia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 126.00 | 128.80 | 123.80 | 124.80 | 113.10 | 63,542 |
| 2024-08-20 | 128.60 | 129.70 | 125.30 | 126.00 | 114.18 | 38,534 |
| 2024-08-19 | 124.90 | 129.00 | 122.60 | 128.60 | 116.54 | 95,879 |
| 2024-08-16 | 123.70 | 126.30 | 123.30 | 124.30 | 112.64 | 77,626 |
| 2024-08-15 | 124.90 | 125.30 | 123.70 | 124.80 | 113.10 | 40,570 |
| 2024-08-14 | 124.10 | 125.00 | 123.50 | 124.90 | 113.19 | 45,372 |
| 2024-08-13 | 125.70 | 125.90 | 124.00 | 125.10 | 113.37 | 20,429 |
| 2024-08-12 | 125.20 | 128.00 | 124.70 | 125.70 | 113.91 | 101,545 |
| 2024-08-09 | 124.70 | 127.50 | 124.00 | 127.20 | 115.27 | 51,126 |
| 2024-08-08 | 124.00 | 126.00 | 122.70 | 124.70 | 113.00 | 42,526 |
| 2024-08-07 | 121.80 | 124.80 | 121.80 | 124.00 | 112.37 | 48,042 |
| 2024-08-06 | 118.90 | 123.00 | 118.90 | 121.80 | 110.38 | 43,144 |
| 2024-08-05 | 121.00 | 121.00 | 115.10 | 118.90 | 107.75 | 65,869 |
| 2024-08-02 | 126.70 | 126.70 | 122.10 | 123.00 | 111.46 | 43,684 |
| 2024-08-01 | 127.50 | 128.90 | 126.70 | 126.70 | 114.82 | 31,214 |
| 2024-07-31 | 127.20 | 128.00 | 125.70 | 127.50 | 115.54 | 47,771 |
| 2024-07-30 | 125.20 | 128.00 | 124.30 | 127.20 | 115.27 | 41,118 |
| 2024-07-29 | 126.00 | 127.60 | 124.30 | 125.20 | 113.46 | 48,859 |
| 2024-07-26 | 123.90 | 127.50 | 123.40 | 126.00 | 114.18 | 44,675 |
| 2024-07-25 | 128.00 | 128.00 | 123.70 | 124.70 | 113.00 | 115,311 |
| 2024-07-24 | 129.30 | 129.30 | 122.40 | 127.90 | 115.90 | 191,884 |
| 2024-07-23 | 132.00 | 135.40 | 128.00 | 129.00 | 116.90 | 458,567 |
| 2024-07-22 | 125.40 | 126.80 | 123.00 | 123.90 | 112.28 | 57,851 |
| 2024-07-19 | 125.20 | 125.90 | 123.00 | 123.00 | 111.46 | 38,863 |
| 2024-07-18 | 125.10 | 127.40 | 125.10 | 125.20 | 113.46 | 33,339 |
| 2024-07-17 | 125.30 | 127.90 | 125.30 | 127.20 | 115.27 | 30,501 |
| 2024-07-16 | 124.00 | 128.00 | 123.30 | 127.10 | 115.18 | 196,377 |
| 2024-07-15 | 124.90 | 125.30 | 122.50 | 123.50 | 111.92 | 27,904 |
| 2024-07-12 | 124.30 | 126.90 | 124.30 | 125.00 | 113.28 | 48,545 |
| 2024-07-11 | 125.00 | 125.00 | 122.20 | 124.30 | 112.64 | 49,430 |
| 2024-07-10 | 122.40 | 123.30 | 121.30 | 122.80 | 111.28 | 28,110 |
| 2024-07-09 | 125.20 | 126.00 | 122.00 | 123.10 | 111.55 | 42,635 |
| 2024-07-08 | 124.50 | 126.00 | 124.30 | 125.90 | 114.09 | 34,111 |
| 2024-07-05 | 122.80 | 124.50 | 122.80 | 124.50 | 112.82 | 29,519 |
| 2024-07-04 | 124.40 | 124.90 | 122.30 | 123.20 | 111.65 | 43,885 |
| 2024-07-03 | 123.20 | 123.50 | 121.30 | 123.30 | 111.74 | 39,768 |
| 2024-07-02 | 124.30 | 124.30 | 121.70 | 123.40 | 111.83 | 36,017 |
| 2024-07-01 | 123.60 | 124.60 | 122.90 | 124.40 | 112.73 | 73,402 |
| 2024-06-28 | 124.20 | 125.60 | 123.40 | 123.70 | 112.10 | 79,168 |
| 2024-06-27 | 125.00 | 125.20 | 123.60 | 124.20 | 112.55 | 30,480 |
| 2024-06-26 | 124.30 | 125.30 | 122.50 | 123.30 | 111.74 | 41,077 |
| 2024-06-25 | 125.90 | 126.10 | 123.30 | 124.30 | 112.64 | 56,029 |
| 2024-06-24 | 125.20 | 128.00 | 124.30 | 126.50 | 114.64 | 115,020 |
| 2024-06-20 | 125.00 | 128.70 | 124.00 | 125.20 | 113.46 | 255,925 |
| 2024-06-19 | 122.00 | 122.30 | 118.50 | 121.20 | 109.83 | 67,066 |
| 2024-06-18 | 121.00 | 123.70 | 117.80 | 122.90 | 111.37 | 266,325 |
| 2024-06-17 | 123.70 | 124.20 | 120.10 | 120.20 | 108.93 | 54,365 |
| 2024-06-14 | 122.90 | 125.40 | 122.50 | 123.70 | 112.10 | 192,245 |
| 2024-06-13 | 125.10 | 127.30 | 124.40 | 124.60 | 112.91 | 39,418 |
| 2024-06-12 | 125.60 | 127.40 | 125.00 | 125.00 | 113.28 | 86,078 |
| 2024-06-11 | 125.00 | 126.80 | 124.80 | 125.40 | 113.64 | 46,310 |
| 2024-06-10 | 125.60 | 126.00 | 123.40 | 124.30 | 112.64 | 130,801 |
| 2024-06-07 | 125.20 | 126.50 | 124.00 | 125.40 | 113.64 | 43,218 |
| 2024-06-05 | 125.80 | 126.50 | 124.70 | 126.00 | 114.18 | 50,112 |
| 2024-06-04 | 127.30 | 127.90 | 125.30 | 125.80 | 114.00 | 60,324 |
| 2024-06-03 | 127.50 | 128.40 | 123.60 | 127.10 | 115.18 | 174,909 |
| 2024-05-31 | 124.20 | 133.00 | 122.40 | 127.80 | 115.81 | 2,006,735 |
| 2024-05-30 | 124.00 | 125.20 | 122.90 | 124.20 | 112.55 | 64,676 |
| 2024-05-29 | 126.90 | 127.70 | 124.00 | 125.40 | 113.64 | 80,537 |
| 2024-05-28 | 126.80 | 128.50 | 126.20 | 126.90 | 115.00 | 72,428 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 4.0000 SEK |
| 2025-05-08 | 6.9000 SEK |
| 2024-05-08 | 6.9000 SEK |
| 2023-05-08 | 2.9000 SEK |
| 2022-05-09 | 14.9200 SEK |
| 2021-05-07 | 3.4100 SEK |
| 2020-05-08 | 3.7500 SEK |
| 2019-05-09 | 10.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.