BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	79.000	79.800	77.290	77.750	64.890	53,764
2022-09-26	81.000	81.000	78.730	78.730	65.707	79,564
2022-09-23	80.150	80.530	77.650	80.160	66.901	67,745
2022-09-22	81.800	81.800	80.110	80.150	66.893	39,279
2022-09-21	80.300	82.970	79.500	81.730	68.211	61,010
2022-09-20	81.000	82.500	79.500	80.350	67.060	154,783
2022-09-19	82.270	83.000	80.000	80.890	67.510	233,496
2022-09-16	79.740	79.750	78.300	78.430	65.457	40,610
2022-09-15	80.190	80.310	78.590	79.740	66.550	50,632
2022-09-14	81.000	82.190	79.930	80.190	66.926	32,798
2022-09-13	83.000	83.280	81.250	81.250	67.811	62,587
2022-09-12	84.390	84.640	82.100	82.630	68.962	54,652
2022-09-09	83.500	85.130	83.500	84.390	70.431	38,047
2022-09-08	84.000	84.400	81.500	83.580	69.755	53,688
2022-09-07	83.280	84.670	82.510	83.610	69.780	44,690
2022-09-06	83.400	84.690	82.290	83.280	69.505	47,062
2022-09-05	81.760	83.950	80.000	83.400	69.605	44,836
2022-09-02	83.010	83.490	78.240	81.810	68.278	400,855
2022-09-01	85.790	85.790	82.550	82.630	68.962	58,705
2022-08-31	84.500	88.020	84.000	86.250	71.984	95,656
2022-08-30	86.640	86.640	84.190	84.360	70.406	56,436
2022-08-29	85.000	85.400	83.020	84.120	70.206	69,256
2022-08-26	88.400	88.930	84.880	85.000	70.940	75,787
2022-08-25	90.780	91.830	88.270	88.380	73.761	86,853
2022-08-24	91.850	93.060	90.700	90.940	75.898	70,989
2022-08-23	93.260	94.240	91.410	91.850	76.657	64,266
2022-08-22	95.350	95.360	92.600	93.230	77.809	78,512
2022-08-19	93.510	95.720	93.510	95.350	79.578	72,210
2022-08-18	93.000	95.200	92.560	94.360	78.752	57,231
2022-08-17	92.450	93.200	91.540	92.710	77.375	126,942
2022-08-16	93.400	93.450	91.110	92.050	76.824	47,536
2022-08-15	93.300	94.870	93.300	93.390	77.943	31,893
2022-08-12	93.730	93.990	92.880	93.300	77.868	37,949
2022-08-11	92.320	94.280	92.320	93.730	78.226	87,679
2022-08-10	91.400	92.960	90.420	92.330	77.058	84,607
2022-08-09	90.700	91.980	90.300	91.200	76.115	126,428
2022-08-08	93.750	93.750	91.080	91.500	76.365	55,325
2022-08-05	92.450	94.310	91.810	92.200	76.949	38,580
2022-08-04	93.240	94.170	92.450	93.710	78.210	51,341
2022-08-03	93.970	94.720	92.270	93.240	77.817	62,791
2022-08-02	95.450	96.640	92.570	93.960	78.418	60,161
2022-08-01	95.100	95.600	93.430	95.500	79.704	62,176
2022-07-29	93.450	96.000	93.450	95.600	79.787	90,955
2022-07-28	92.350	93.680	91.190	93.000	77.617	121,339
2022-07-27	93.150	93.850	90.740	92.300	77.033	92,035
2022-07-26	94.320	94.370	91.250	93.150	77.742	130,218
2022-07-25	100.90	101.00	93.620	94.370	78.761	232,230
2022-07-22	114.90	114.90	99.290	99.840	83.326	245,875
2022-07-21	110.94	113.72	110.64	112.50	93.892	83,725
2022-07-20	113.10	114.00	110.12	111.24	92.840	48,298
2022-07-19	109.92	113.16	109.02	113.02	94.326	56,541
2022-07-18	108.94	110.90	108.00	110.56	92.273	51,912
2022-07-15	104.20	109.00	104.20	108.94	90.921	71,402
2022-07-14	112.00	112.98	106.00	107.50	89.719	135,404
2022-07-13	108.72	109.40	106.74	108.50	90.553	62,680
2022-07-12	111.60	111.60	108.06	108.74	90.754	55,431
2022-07-11	110.72	111.16	109.22	110.44	92.172	54,026
2022-07-08	110.00	111.20	108.60	110.74	92.423	49,471
2022-07-07	108.00	110.84	107.02	109.38	91.288	127,674
2022-07-06	104.94	106.30	103.46	105.88	88.367	108,819

← NewerPage 18 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.