BioGaia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 126.00 | 127.40 | 123.60 | 126.80 | 114.91 | 64,946 |
| 2024-05-24 | 127.00 | 127.70 | 125.90 | 126.30 | 114.45 | 46,449 |
| 2024-05-23 | 127.20 | 129.50 | 126.00 | 128.00 | 116.00 | 147,096 |
| 2024-05-22 | 134.00 | 135.70 | 126.60 | 127.10 | 115.18 | 79,173 |
| 2024-05-21 | 132.80 | 136.60 | 132.80 | 134.70 | 122.07 | 63,459 |
| 2024-05-20 | 130.50 | 132.90 | 130.30 | 132.80 | 120.34 | 35,424 |
| 2024-05-17 | 132.30 | 132.30 | 128.30 | 130.90 | 118.62 | 58,858 |
| 2024-05-16 | 134.50 | 135.20 | 131.30 | 132.30 | 119.89 | 117,501 |
| 2024-05-15 | 133.60 | 135.70 | 133.00 | 134.50 | 121.89 | 160,427 |
| 2024-05-14 | 128.60 | 133.90 | 128.40 | 132.70 | 120.25 | 218,999 |
| 2024-05-13 | 126.00 | 129.20 | 124.90 | 129.00 | 116.90 | 192,353 |
| 2024-05-10 | 125.00 | 125.30 | 122.90 | 124.80 | 113.10 | 286,558 |
| 2024-05-08 | 122.90 | 125.90 | 118.00 | 125.00 | 113.28 | 202,240 |
| 2024-05-07 | 119.10 | 128.80 | 112.30 | 128.80 | 110.47 | 677,370 |
| 2024-05-06 | 114.20 | 115.70 | 113.20 | 113.60 | 97.431 | 87,234 |
| 2024-05-03 | 113.20 | 115.00 | 113.20 | 114.10 | 97.860 | 73,464 |
| 2024-05-02 | 118.00 | 118.50 | 113.00 | 113.20 | 97.088 | 113,155 |
| 2024-04-30 | 116.50 | 117.90 | 115.40 | 117.90 | 101.12 | 40,179 |
| 2024-04-29 | 115.20 | 116.50 | 113.60 | 116.50 | 99.918 | 88,533 |
| 2024-04-26 | 113.10 | 115.20 | 113.10 | 115.20 | 98.803 | 56,120 |
| 2024-04-25 | 114.50 | 115.70 | 113.50 | 113.80 | 97.602 | 85,757 |
| 2024-04-24 | 117.00 | 117.00 | 114.50 | 114.50 | 98.203 | 51,438 |
| 2024-04-23 | 120.00 | 120.00 | 116.80 | 117.20 | 100.52 | 29,073 |
| 2024-04-22 | 119.50 | 120.50 | 116.10 | 116.60 | 100.00 | 59,773 |
| 2024-04-19 | 119.00 | 120.10 | 118.20 | 119.50 | 102.49 | 60,228 |
| 2024-04-18 | 120.40 | 120.40 | 118.30 | 118.50 | 101.63 | 94,227 |
| 2024-04-17 | 120.00 | 120.60 | 118.40 | 120.00 | 102.92 | 193,092 |
| 2024-04-16 | 118.30 | 119.30 | 117.50 | 119.30 | 102.32 | 63,711 |
| 2024-04-15 | 116.00 | 118.70 | 115.90 | 118.70 | 101.80 | 144,422 |
| 2024-04-12 | 115.70 | 116.50 | 114.00 | 115.90 | 99.403 | 100,869 |
| 2024-04-11 | 115.50 | 115.80 | 114.30 | 115.70 | 99.232 | 90,163 |
| 2024-04-10 | 115.90 | 116.50 | 115.00 | 115.50 | 99.060 | 52,995 |
| 2024-04-09 | 116.10 | 117.30 | 115.00 | 115.90 | 99.403 | 61,036 |
| 2024-04-08 | 116.70 | 117.10 | 114.90 | 116.10 | 99.575 | 177,930 |
| 2024-04-05 | 115.50 | 117.80 | 114.40 | 116.20 | 99.661 | 192,294 |
| 2024-04-04 | 118.00 | 119.00 | 114.50 | 116.10 | 99.575 | 195,986 |
| 2024-04-03 | 124.40 | 124.40 | 115.70 | 118.00 | 101.20 | 248,425 |
| 2024-04-02 | 124.90 | 126.30 | 122.00 | 124.80 | 107.04 | 107,607 |
| 2024-03-28 | 130.00 | 132.10 | 123.60 | 124.90 | 107.12 | 247,055 |
| 2024-03-27 | 133.90 | 135.60 | 133.40 | 133.80 | 114.76 | 118,155 |
| 2024-03-26 | 133.50 | 133.70 | 131.60 | 132.80 | 113.90 | 81,311 |
| 2024-03-25 | 130.00 | 133.60 | 130.00 | 132.70 | 113.81 | 64,917 |
| 2024-03-22 | 130.00 | 130.50 | 127.80 | 130.00 | 111.50 | 149,874 |
| 2024-03-21 | 129.00 | 131.00 | 127.40 | 130.00 | 111.50 | 234,568 |
| 2024-03-20 | 126.00 | 127.60 | 125.30 | 127.20 | 109.10 | 128,719 |
| 2024-03-19 | 126.30 | 126.60 | 125.00 | 126.00 | 108.07 | 65,764 |
| 2024-03-18 | 127.50 | 127.60 | 125.50 | 126.00 | 108.07 | 65,127 |
| 2024-03-15 | 127.10 | 129.40 | 126.00 | 127.50 | 109.35 | 48,392 |
| 2024-03-14 | 127.00 | 127.90 | 126.10 | 127.10 | 109.01 | 56,122 |
| 2024-03-13 | 127.00 | 127.50 | 125.00 | 127.50 | 109.35 | 75,941 |
| 2024-03-12 | 125.00 | 127.10 | 124.40 | 126.40 | 108.41 | 104,478 |
| 2024-03-11 | 129.10 | 129.10 | 123.80 | 124.20 | 106.52 | 92,726 |
| 2024-03-08 | 127.70 | 129.60 | 126.70 | 129.10 | 110.72 | 74,771 |
| 2024-03-07 | 130.80 | 130.80 | 127.40 | 127.70 | 109.52 | 78,643 |
| 2024-03-06 | 132.10 | 132.50 | 129.00 | 130.00 | 111.50 | 153,570 |
| 2024-03-05 | 131.40 | 133.60 | 130.80 | 132.10 | 113.30 | 86,185 |
| 2024-03-04 | 130.30 | 132.20 | 129.70 | 131.40 | 112.70 | 52,532 |
| 2024-03-01 | 127.90 | 130.30 | 126.50 | 130.20 | 111.67 | 63,378 |
| 2024-02-29 | 125.90 | 128.20 | 125.60 | 126.70 | 108.67 | 93,428 |
| 2024-02-28 | 124.80 | 125.90 | 124.20 | 125.90 | 107.98 | 66,250 |
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.