BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	109.10	113.30	108.70	112.50	96.487	126,369
2023-06-14	109.00	110.40	108.10	110.10	94.429	65,544
2023-06-13	109.50	110.60	108.10	109.00	93.486	53,815
2023-06-12	110.70	110.70	108.80	110.30	94.600	44,929
2023-06-09	110.00	110.80	108.00	110.70	94.944	63,973
2023-06-08	111.00	111.00	108.40	110.10	94.429	52,469
2023-06-07	109.90	111.80	109.20	111.00	95.201	96,883
2023-06-05	112.40	113.60	109.90	109.90	94.257	62,140
2023-06-02	109.70	113.20	109.60	112.40	96.402	197,278
2023-06-01	104.20	110.10	104.10	109.70	94.086	236,189
2023-05-31	97.900	104.70	97.350	104.70	89.798	1,165,017
2023-05-30	98.150	99.200	98.000	98.600	84.566	80,742
2023-05-29	100.30	100.70	98.550	98.850	84.780	50,099
2023-05-26	99.150	100.60	98.100	100.30	86.024	77,526
2023-05-25	100.30	101.00	98.800	99.150	85.038	76,134
2023-05-24	97.550	101.00	97.150	99.850	85.638	158,547
2023-05-23	100.30	100.30	97.150	97.550	83.665	102,732
2023-05-22	99.500	100.60	98.800	100.40	86.110	128,019
2023-05-19	98.700	99.650	97.900	99.500	85.338	91,301
2023-05-17	100.00	100.30	98.200	98.700	84.652	28,568
2023-05-16	102.40	102.40	99.500	100.00	85.767	92,529
2023-05-15	101.20	103.00	100.80	101.00	86.624	73,387
2023-05-12	104.10	104.50	101.80	101.80	87.310	73,404
2023-05-11	104.30	104.90	103.00	103.90	89.111	88,181
2023-05-10	101.00	104.10	100.40	103.00	88.340	89,577
2023-05-09	106.00	106.00	101.70	101.90	87.396	61,528
2023-05-08	109.60	109.80	104.00	106.00	90.913	144,791
2023-05-05	111.20	113.60	104.00	107.80	89.969	144,269
2023-05-04	104.70	106.10	103.10	104.70	87.382	79,521
2023-05-03	105.10	105.40	103.50	104.70	87.382	71,325
2023-05-02	102.00	106.50	101.90	105.60	88.133	121,894
2023-04-28	102.30	102.80	98.750	101.80	84.962	110,053
2023-04-27	105.00	112.30	101.80	102.30	85.379	324,741
2023-04-26	94.700	97.650	93.850	97.300	81.206	68,426
2023-04-25	95.000	95.000	93.000	94.300	78.702	76,127
2023-04-24	91.900	95.300	91.900	94.000	78.452	66,544
2023-04-21	92.500	92.900	92.000	92.650	77.325	28,996
2023-04-20	93.550	93.550	91.800	92.500	77.200	180,559
2023-04-19	91.900	92.150	91.200	91.550	76.407	48,433
2023-04-18	92.850	93.450	91.800	91.900	76.699	45,444
2023-04-17	91.550	93.000	91.350	92.850	77.492	79,527
2023-04-14	91.950	92.650	91.200	91.550	76.407	38,879
2023-04-13	90.050	91.700	90.050	91.300	76.198	83,976
2023-04-12	91.900	92.300	89.800	90.050	75.155	104,906
2023-04-11	94.350	94.350	91.850	92.400	77.116	80,754
2023-04-06	92.550	94.200	91.850	94.200	78.619	38,644
2023-04-05	89.300	92.600	89.300	92.550	77.242	102,501
2023-04-04	89.300	91.050	89.100	89.350	74.571	64,890
2023-04-03	91.500	91.650	87.950	89.850	74.988	85,482
2023-03-31	91.880	93.320	91.000	91.670	76.507	62,475
2023-03-30	94.790	95.830	90.120	91.880	76.682	99,682
2023-03-29	93.640	94.680	93.010	94.260	78.669	57,849
2023-03-28	94.270	94.500	93.230	93.400	77.951	43,544
2023-03-27	92.850	94.630	92.850	94.070	78.510	39,070
2023-03-24	93.530	94.040	92.580	92.850	77.492	43,089
2023-03-23	93.710	93.990	91.760	93.530	78.059	87,731
2023-03-22	92.600	94.060	91.920	92.750	77.408	46,112
2023-03-21	93.000	93.380	91.610	92.600	77.283	118,180
2023-03-20	95.000	95.000	91.880	92.190	76.941	87,750
2023-03-17	97.280	97.810	95.410	95.510	79.712	87,923

← NewerPage 15 of 22 · 1,261 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.