BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	97.400	97.950	95.550	96.600	82.850	51,156
2023-09-06	100.00	100.00	97.300	97.700	83.794	51,011
2023-09-05	99.700	102.10	99.600	101.00	86.624	62,349
2023-09-04	100.60	101.60	99.400	100.30	86.024	34,104
2023-09-01	98.650	101.50	98.650	100.70	86.367	59,159
2023-08-31	101.30	101.30	98.600	100.00	85.767	201,506
2023-08-30	101.80	102.40	100.40	101.30	86.881	50,115
2023-08-29	101.60	102.60	101.10	101.80	87.310	29,427
2023-08-28	101.70	102.90	101.00	101.40	86.967	76,999
2023-08-25	102.90	102.90	100.70	101.70	87.225	33,351
2023-08-24	99.850	102.10	99.500	101.00	86.624	69,504
2023-08-23	101.90	102.70	99.950	100.40	86.110	72,486
2023-08-22	102.20	103.60	101.20	101.80	87.310	75,868
2023-08-21	106.30	106.30	102.40	102.90	88.254	47,527
2023-08-18	108.90	108.90	105.30	106.30	91.170	23,772
2023-08-17	107.90	108.30	107.00	107.70	92.371	38,860
2023-08-16	107.60	108.30	106.80	107.90	92.542	28,288
2023-08-15	108.70	109.40	107.00	107.60	92.285	30,362
2023-08-14	107.50	108.90	106.30	108.70	93.228	35,599
2023-08-11	107.70	108.90	107.40	108.00	92.628	24,628
2023-08-10	107.30	108.50	105.40	107.70	92.371	27,485
2023-08-09	108.00	108.00	105.70	107.30	92.027	30,308
2023-08-08	103.10	106.90	102.70	106.80	91.599	72,856
2023-08-07	103.10	104.00	101.30	103.10	88.425	62,210
2023-08-04	106.00	106.10	102.30	103.10	88.425	40,807
2023-08-03	105.40	107.30	105.40	105.60	90.569	47,199
2023-08-02	106.90	108.80	106.00	106.70	91.513	96,306
2023-08-01	104.00	109.00	104.00	108.10	92.714	111,248
2023-07-31	100.40	107.10	100.40	104.40	89.540	153,747
2023-07-28	102.80	103.00	101.20	101.80	87.310	16,759
2023-07-27	102.80	103.60	101.60	102.80	88.168	134,598
2023-07-26	103.30	104.40	100.70	102.40	87.825	54,636
2023-07-25	103.00	104.40	100.50	103.30	88.597	134,954
2023-07-24	101.10	104.40	99.700	102.00	87.482	132,441
2023-07-21	100.50	103.50	94.750	101.70	87.225	192,782
2023-07-20	103.00	103.90	101.70	103.50	88.768	83,338
2023-07-19	102.20	103.80	101.80	102.90	88.254	59,347
2023-07-18	102.70	103.80	100.90	101.80	87.310	86,256
2023-07-17	103.70	105.00	103.00	103.00	88.340	75,313
2023-07-14	104.80	105.50	102.40	103.70	88.940	110,484
2023-07-13	103.80	106.30	102.20	104.80	89.883	184,382
2023-07-12	111.30	111.30	102.80	103.80	89.026	228,651
2023-07-11	118.40	119.10	113.40	113.70	97.517	96,881
2023-07-10	116.60	118.40	110.30	118.00	101.20	75,638
2023-07-07	114.50	118.60	113.90	117.30	100.60	51,387
2023-07-06	115.90	115.90	112.80	113.90	97.688	55,440
2023-07-05	118.20	118.40	115.50	115.90	99.403	95,993
2023-07-04	117.00	119.40	116.50	118.80	101.89	44,709
2023-07-03	118.20	118.20	114.90	116.80	100.18	56,726
2023-06-30	113.80	116.70	112.80	116.00	99.489	179,822
2023-06-29	112.70	113.90	112.00	112.50	96.487	53,282
2023-06-28	110.10	113.30	109.80	112.70	96.659	50,125
2023-06-27	113.90	113.90	108.10	110.10	94.429	86,302
2023-06-26	110.90	115.20	110.90	113.50	97.345	127,663
2023-06-22	113.10	113.10	109.70	110.90	95.115	76,290
2023-06-21	111.60	113.40	108.90	112.60	96.573	93,537
2023-06-20	110.60	112.30	108.00	110.00	94.343	71,666
2023-06-19	114.50	114.50	110.40	110.60	94.858	43,564
2023-06-16	112.40	114.70	110.80	114.70	98.374	149,834
2023-06-15	109.10	113.30	108.70	112.50	96.487	126,369

← NewerPage 14 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.