BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	105.20	106.50	103.00	106.20	91.084	102,896
2023-11-29	105.70	105.80	104.50	105.20	90.226	77,662
2023-11-28	107.80	107.80	104.40	105.70	90.655	142,030
2023-11-27	107.80	107.80	105.80	105.80	90.741	145,388
2023-11-24	108.50	109.40	107.20	107.80	92.456	31,272
2023-11-23	108.50	109.90	108.20	108.60	93.142	32,628
2023-11-22	105.90	108.90	104.50	108.50	93.057	163,565
2023-11-21	103.10	105.00	102.90	104.50	89.626	291,399
2023-11-20	100.30	103.30	99.800	102.60	87.996	214,044
2023-11-17	102.60	103.20	99.800	100.00	85.767	111,014
2023-11-16	103.70	103.70	101.40	102.00	87.482	113,186
2023-11-15	105.40	106.00	101.40	103.40	88.683	87,588
2023-11-14	106.50	107.60	105.10	105.50	90.484	69,437
2023-11-13	104.50	106.90	104.50	106.50	91.341	43,542
2023-11-10	104.90	106.00	104.50	104.50	89.626	77,714
2023-11-09	104.90	106.30	104.30	105.00	90.055	103,557
2023-11-08	102.70	105.90	102.50	105.00	90.055	194,374
2023-11-07	100.60	102.60	99.150	102.00	87.482	83,059
2023-11-06	103.00	104.10	100.30	100.40	86.110	44,718
2023-11-03	103.60	103.90	101.30	103.10	88.425	98,835
2023-11-02	101.60	103.40	100.60	102.80	88.168	69,902
2023-11-01	101.80	101.80	99.550	100.30	86.024	47,955
2023-10-31	97.000	100.00	97.000	99.600	85.423	56,341
2023-10-30	97.650	99.900	97.650	98.950	84.866	79,021
2023-10-27	100.00	100.40	96.750	97.650	83.751	53,642
2023-10-26	97.950	99.950	97.150	98.700	84.652	73,496
2023-10-25	100.20	100.30	97.000	97.950	84.008	118,156
2023-10-24	98.500	101.00	98.000	100.20	85.938	133,133
2023-10-23	96.900	98.450	93.450	97.350	83.494	156,552
2023-10-20	99.800	100.90	96.900	98.600	84.566	466,479
2023-10-19	102.70	102.70	98.500	99.550	85.381	38,547
2023-10-18	101.00	101.00	98.550	99.700	85.509	61,067
2023-10-17	107.00	108.30	99.000	100.60	86.281	169,061
2023-10-16	97.700	99.400	96.750	98.150	84.180	30,840
2023-10-13	99.000	99.000	97.500	97.700	83.794	50,241
2023-10-12	97.450	100.70	97.450	99.100	84.995	30,128
2023-10-11	99.500	99.600	97.250	97.450	83.579	43,812
2023-10-10	98.000	99.450	97.750	98.300	84.309	30,158
2023-10-09	100.90	100.90	96.400	97.150	83.322	63,563
2023-10-06	99.600	100.00	98.050	99.750	85.552	34,655
2023-10-05	100.40	100.40	98.450	99.050	84.952	47,983
2023-10-04	99.400	99.800	97.350	99.250	85.123	54,059
2023-10-03	100.40	101.70	98.550	99.800	85.595	35,557
2023-10-02	101.80	103.80	99.900	100.40	86.110	99,917
2023-09-29	99.350	101.20	99.350	100.70	86.367	49,564
2023-09-28	98.500	99.650	98.150	99.350	85.209	23,565
2023-09-27	99.650	99.800	98.000	98.650	84.609	32,186
2023-09-26	99.050	102.10	98.600	99.050	84.952	72,010
2023-09-25	101.30	101.90	96.950	98.150	84.180	71,187
2023-09-22	98.800	103.80	98.050	101.10	86.710	141,702
2023-09-21	93.250	96.000	93.250	95.600	81.993	60,424
2023-09-20	93.250	94.800	92.950	94.500	81.049	31,277
2023-09-19	94.400	94.400	91.450	92.700	79.506	63,512
2023-09-18	96.050	96.850	93.400	93.550	80.235	65,744
2023-09-15	95.650	96.800	95.000	95.800	82.164	53,130
2023-09-14	96.000	96.550	95.450	95.650	82.036	224,225
2023-09-13	94.950	96.050	94.300	96.000	82.336	54,373
2023-09-12	96.150	96.550	93.600	94.950	81.435	85,424
2023-09-11	96.300	97.300	95.700	96.150	82.465	38,416
2023-09-08	96.600	97.050	95.200	96.250	82.550	52,302

← NewerPage 13 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.