BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	94.050	97.030	93.910	96.880	80.855	65,032
2023-03-15	94.430	95.110	93.790	94.050	78.493	69,425
2023-03-14	94.380	96.120	94.000	94.430	78.811	238,246
2023-03-13	95.150	95.220	92.520	94.380	78.769	55,187
2023-03-10	94.200	95.650	93.230	95.650	79.829	66,040
2023-03-09	95.390	95.780	94.000	94.710	79.044	95,937
2023-03-08	96.230	96.230	95.100	95.390	79.612	89,080
2023-03-07	96.520	96.970	95.800	96.250	80.330	29,635
2023-03-06	98.930	100.00	95.950	96.570	80.597	182,558
2023-03-03	99.650	100.00	98.020	99.500	83.042	58,213
2023-03-02	100.10	100.32	99.270	99.680	83.192	61,817
2023-03-01	100.50	101.02	99.160	100.18	83.609	76,958
2023-02-28	98.850	100.00	96.700	99.600	83.125	163,421
2023-02-27	98.430	102.00	98.170	99.970	83.434	89,735
2023-02-24	98.530	99.270	97.780	98.420	82.141	37,047
2023-02-23	97.990	98.970	97.990	98.530	82.232	57,432
2023-02-22	99.150	99.150	97.630	98.520	82.224	47,650
2023-02-21	98.120	100.12	98.120	99.120	82.725	47,931
2023-02-20	99.680	100.66	98.230	99.190	82.783	59,355
2023-02-17	101.48	101.48	97.500	99.680	83.192	396,368
2023-02-16	98.710	101.00	98.070	100.24	83.660	189,042
2023-02-15	101.58	102.38	92.410	98.710	82.383	764,402
2023-02-14	101.68	104.78	101.56	104.30	87.048	406,353
2023-02-13	101.90	102.58	100.16	102.02	85.145	71,018
2023-02-10	101.00	102.24	100.48	101.70	84.878	554,351
2023-02-09	101.36	103.52	101.00	102.10	85.212	150,148
2023-02-08	98.800	101.70	98.800	100.86	84.177	247,774
2023-02-07	101.62	102.26	98.360	98.700	82.374	108,229
2023-02-06	95.750	101.80	95.590	101.60	84.795	215,742
2023-02-03	97.090	98.060	92.740	95.680	79.854	627,343
2023-02-02	94.510	96.590	94.000	96.390	80.446	73,730
2023-02-01	91.770	94.600	91.770	94.200	78.619	101,099
2023-01-31	92.420	92.990	91.540	91.920	76.716	78,180
2023-01-30	92.670	92.670	91.280	92.420	77.133	33,688
2023-01-27	92.350	92.940	91.640	92.670	77.342	31,651
2023-01-26	93.260	93.660	91.940	92.350	77.075	30,113
2023-01-25	95.460	95.460	92.330	93.000	77.617	67,232
2023-01-24	95.710	95.980	94.700	95.460	79.670	254,697
2023-01-23	94.160	96.020	94.160	95.710	79.879	74,185
2023-01-20	93.900	95.340	93.400	94.150	78.577	84,862
2023-01-19	95.990	96.660	93.220	93.600	78.118	103,397
2023-01-18	95.000	96.610	94.090	95.990	80.113	93,766
2023-01-17	95.400	96.750	93.450	94.820	79.136	69,669
2023-01-16	93.000	96.600	92.990	95.370	79.595	145,635
2023-01-13	90.040	93.520	90.040	93.000	77.617	80,582
2023-01-12	87.500	90.810	87.350	89.990	75.105	165,037
2023-01-11	87.000	89.850	87.000	87.500	73.027	97,076
2023-01-10	86.290	87.820	85.900	87.000	72.610	53,273
2023-01-09	86.000	87.940	86.000	86.790	72.434	69,837
2023-01-05	85.660	86.870	84.570	85.730	71.550	46,484
2023-01-04	87.010	89.440	85.430	85.750	71.566	84,802
2023-01-03	86.570	88.360	86.000	87.000	72.610	85,721
2023-01-02	83.700	86.860	83.700	86.570	72.251	69,948
2022-12-30	84.580	85.630	83.570	83.570	69.747	59,659
2022-12-29	82.250	85.380	81.200	85.000	70.940	106,228
2022-12-28	83.030	83.090	81.860	82.250	68.645	42,952
2022-12-27	83.770	84.130	82.320	83.140	69.388	37,129
2022-12-23	84.080	84.480	82.940	83.760	69.905	28,645
2022-12-22	84.000	84.800	82.460	83.260	69.488	48,934
2022-12-21	85.000	85.320	83.400	84.250	70.314	48,687

← NewerPage 16 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.