BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	84.730	85.580	84.000	85.070	70.999	89,971
2022-12-19	84.310	85.490	84.110	84.730	70.715	87,945
2022-12-16	86.700	86.780	83.450	84.220	70.289	88,392
2022-12-15	88.160	88.390	86.000	87.410	72.952	60,332
2022-12-14	87.550	88.880	86.600	88.170	73.586	74,152
2022-12-13	86.640	88.350	85.680	87.500	73.027	208,953
2022-12-12	86.000	87.240	85.500	86.640	72.309	103,343
2022-12-09	87.200	87.430	85.500	86.000	71.775	64,034
2022-12-08	86.640	86.710	85.300	86.420	72.126	48,112
2022-12-07	85.470	87.190	85.000	86.450	72.151	62,389
2022-12-06	87.500	87.650	85.400	85.470	71.333	87,117
2022-12-05	88.120	88.500	86.500	87.500	73.027	34,929
2022-12-02	87.630	88.700	86.560	88.250	73.653	63,854
2022-12-01	86.230	88.200	85.890	87.780	73.261	131,766
2022-11-30	85.680	86.220	84.550	84.700	70.690	888,992
2022-11-29	83.980	85.450	83.290	85.230	71.132	114,197
2022-11-28	84.660	84.660	81.030	83.980	70.089	101,315
2022-11-25	83.490	85.120	83.400	84.660	70.657	72,084
2022-11-24	83.600	84.130	82.460	84.130	70.214	62,841
2022-11-23	83.800	84.290	82.240	83.530	69.714	91,270
2022-11-22	85.600	85.860	83.500	83.580	69.755	103,591
2022-11-21	86.230	86.500	85.570	86.030	71.800	46,023
2022-11-18	86.000	86.250	84.810	85.310	71.199	41,266
2022-11-17	84.940	87.350	84.940	85.870	71.666	52,114
2022-11-16	86.010	86.500	84.560	85.930	71.717	37,119
2022-11-15	85.500	86.600	84.810	86.000	71.775	58,442
2022-11-14	87.890	89.350	84.970	85.150	71.066	74,004
2022-11-11	89.000	89.560	87.110	87.890	73.352	52,628
2022-11-10	87.340	88.980	85.320	88.900	74.195	59,742
2022-11-09	89.220	90.100	87.080	87.340	72.893	40,028
2022-11-08	89.390	90.000	88.740	89.220	74.462	65,870
2022-11-07	88.100	89.390	87.840	89.390	74.604	123,837
2022-11-04	85.740	87.340	85.440	87.050	72.651	26,907
2022-11-03	86.340	86.340	84.150	85.220	71.124	64,867
2022-11-02	87.060	87.470	84.400	86.340	72.059	108,292
2022-11-01	87.790	89.520	86.000	87.060	72.660	76,097
2022-10-31	88.040	88.400	86.550	87.500	73.027	52,980
2022-10-28	89.800	89.800	86.910	87.830	73.302	56,382
2022-10-27	87.100	91.000	86.500	88.700	74.028	122,277
2022-10-26	84.740	86.850	83.460	86.280	72.009	73,455
2022-10-25	83.510	85.800	83.400	84.570	70.582	94,547
2022-10-24	89.630	89.630	81.750	83.290	69.513	203,815
2022-10-21	88.250	89.250	84.540	87.970	73.419	66,760
2022-10-20	87.000	88.290	86.390	88.000	73.444	107,766
2022-10-19	91.720	91.720	87.830	87.830	73.302	100,252
2022-10-18	90.720	91.380	86.490	91.020	75.965	122,213
2022-10-17	86.000	95.090	85.600	90.210	75.289	448,183
2022-10-14	80.250	81.200	78.710	80.440	67.135	60,652
2022-10-13	77.020	79.850	76.200	79.760	66.567	48,696
2022-10-12	78.100	82.110	77.180	78.070	65.157	127,749
2022-10-11	78.890	80.150	76.300	76.990	64.255	90,751
2022-10-10	77.600	79.830	76.940	78.890	65.841	132,393
2022-10-07	78.000	78.000	76.850	77.620	64.781	44,598
2022-10-06	76.500	80.000	76.330	78.120	65.198	75,313
2022-10-05	80.000	80.000	75.490	75.870	63.321	58,979
2022-10-04	76.760	80.780	76.760	79.250	66.141	73,033
2022-10-03	78.000	78.750	73.390	76.760	64.063	121,543
2022-09-30	75.200	77.770	74.000	77.000	64.264	89,660
2022-09-29	73.800	75.290	72.190	74.250	61.969	211,018
2022-09-28	77.850	77.850	68.880	72.710	60.683	185,847

← NewerPage 17 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.