BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	126.70	128.00	124.10	124.80	107.04	105,781
2024-02-26	126.00	126.80	125.20	126.70	108.67	56,669
2024-02-23	127.50	127.60	124.60	126.00	108.07	69,693
2024-02-22	125.60	127.70	123.60	125.90	107.98	91,991
2024-02-21	124.10	125.20	121.80	125.00	107.21	67,488
2024-02-20	124.80	125.90	123.50	124.10	106.44	71,287
2024-02-19	128.10	128.10	124.40	124.80	107.04	318,562
2024-02-16	125.40	128.70	125.30	128.70	110.38	160,899
2024-02-15	123.60	125.40	119.30	124.60	106.87	173,646
2024-02-14	119.10	123.00	118.90	122.90	105.41	166,809
2024-02-13	118.90	120.50	117.00	118.40	101.55	232,836
2024-02-12	118.40	120.30	115.20	118.90	101.98	187,599
2024-02-09	122.40	122.80	118.20	118.40	101.55	134,659
2024-02-08	126.50	127.50	121.70	122.00	104.64	214,711
2024-02-07	115.00	126.90	112.50	122.10	104.72	576,839
2024-02-06	111.60	113.70	111.60	113.00	96.916	72,584
2024-02-05	112.80	113.70	111.00	111.60	95.715	43,099
2024-02-02	112.80	113.60	112.20	112.80	96.745	61,501
2024-02-01	111.70	113.50	110.80	112.80	96.745	54,966
2024-01-31	112.60	114.40	112.00	112.60	96.573	260,641
2024-01-30	109.40	113.10	109.40	112.60	96.573	45,340
2024-01-29	108.90	110.80	108.50	109.40	93.829	64,517
2024-01-26	107.10	109.60	106.80	109.00	93.486	98,565
2024-01-25	107.00	107.10	104.90	106.90	91.684	48,995
2024-01-24	104.30	109.50	104.30	107.00	91.770	137,364
2024-01-23	107.00	108.50	106.80	107.60	92.285	171,254
2024-01-22	106.00	107.10	105.30	107.00	91.770	50,401
2024-01-19	104.50	107.40	104.50	106.00	90.913	156,947
2024-01-18	104.00	106.60	104.00	106.00	90.913	87,586
2024-01-17	104.50	106.70	104.20	106.10	90.998	49,105
2024-01-16	106.10	108.60	104.60	108.00	92.628	70,701
2024-01-15	105.20	106.70	105.20	106.20	91.084	50,836
2024-01-12	108.90	108.90	104.50	105.30	90.312	56,028
2024-01-11	106.80	109.40	106.60	108.90	93.400	118,841
2024-01-10	106.50	106.90	104.10	106.30	91.170	80,334
2024-01-09	103.70	106.10	102.60	106.10	90.998	67,299
2024-01-08	103.00	103.60	101.90	103.40	88.683	116,118
2024-01-05	102.70	103.20	101.90	102.30	87.739	18,500
2024-01-04	103.50	104.00	101.30	103.00	88.340	30,448
2024-01-03	102.50	104.10	102.50	103.50	88.768	121,963
2024-01-02	101.10	104.00	101.00	102.50	87.911	130,626
2023-12-29	101.90	102.00	100.30	101.20	86.796	44,594
2023-12-28	101.10	102.00	100.10	101.90	87.396	69,061
2023-12-27	100.10	101.00	99.700	101.00	86.624	61,939
2023-12-22	97.000	100.20	97.000	100.10	85.852	55,377
2023-12-21	96.650	98.200	96.000	98.000	84.051	161,987
2023-12-20	99.000	99.350	97.300	97.650	83.751	127,172
2023-12-19	99.600	100.50	98.950	99.400	85.252	55,780
2023-12-18	99.300	99.900	98.500	99.650	85.466	52,562
2023-12-15	99.350	100.10	98.800	100.00	85.767	125,977
2023-12-14	100.50	102.40	98.900	99.350	85.209	77,250
2023-12-13	101.80	102.00	99.250	100.10	85.852	56,714
2023-12-12	101.60	102.00	99.400	101.80	87.310	133,938
2023-12-11	100.00	103.00	100.00	101.70	87.225	79,062
2023-12-08	101.20	102.10	98.750	100.50	86.195	189,179
2023-12-07	101.30	101.40	99.200	101.00	86.624	113,088
2023-12-06	102.50	102.50	99.650	100.90	86.538	156,749
2023-12-05	103.00	103.50	101.30	102.50	87.911	100,422
2023-12-04	104.90	105.80	102.50	103.00	88.340	56,181
2023-12-01	106.20	106.40	104.80	104.90	89.969	63,022

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.