BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	105.58	105.58	101.42	103.90	86.714	85,399
2022-07-04	106.00	107.54	105.20	105.58	88.116	50,854
2022-07-01	103.94	106.02	102.70	105.74	88.250	73,908
2022-06-30	104.00	104.00	100.46	103.44	86.330	102,463
2022-06-29	104.30	104.60	101.40	104.00	86.798	88,552
2022-06-28	102.90	105.50	100.40	103.30	86.213	308,350
2022-06-27	101.00	102.80	99.600	101.00	84.294	121,970
2022-06-23	96.000	100.20	95.050	99.350	82.917	90,787
2022-06-22	95.050	96.200	92.950	95.700	79.871	293,745
2022-06-21	95.400	96.700	93.350	94.600	78.952	95,204
2022-06-20	95.450	96.650	94.250	94.900	79.203	35,232
2022-06-17	92.000	95.350	91.700	94.400	78.786	76,317
2022-06-16	90.550	94.950	90.550	92.200	76.949	47,755
2022-06-15	92.400	94.750	90.850	93.750	78.243	71,384
2022-06-14	96.600	96.600	92.000	92.350	77.075	79,610
2022-06-13	93.500	96.650	91.800	95.300	79.537	139,892
2022-06-10	95.100	95.100	93.100	93.700	78.201	25,298
2022-06-09	97.950	97.950	93.900	95.100	79.370	66,350
2022-06-08	97.000	98.150	96.500	96.850	80.830	48,525
2022-06-07	99.550	99.550	95.350	96.500	80.538	126,261
2022-06-03	98.950	98.950	96.350	97.650	81.498	43,845
2022-06-02	96.950	96.950	92.500	95.000	79.286	56,622
2022-06-01	97.500	99.200	95.050	95.250	79.495	36,695
2022-05-31	97.700	100.60	94.550	96.350	80.413	616,080
2022-05-30	97.200	98.950	96.500	97.750	81.581	74,716
2022-05-27	94.500	97.650	94.000	97.400	81.289	58,425
2022-05-25	93.550	95.300	92.150	93.000	77.617	63,469
2022-05-24	97.500	97.500	92.400	93.550	78.076	120,054
2022-05-23	101.00	101.90	96.700	97.500	81.373	82,291
2022-05-20	100.00	102.50	99.650	100.00	83.459	46,145
2022-05-19	100.00	101.70	98.110	100.34	83.743	103,665
2022-05-18	102.86	116.76	96.040	101.70	84.878	144,805
2022-05-17	518.00	519.00	509.00	511.00	85.295	41,760
2022-05-16	510.00	513.00	492.00	503.00	83.960	81,370
2022-05-13	497.00	509.00	497.00	502.00	83.793	143,425
2022-05-12	519.00	519.00	489.00	496.50	82.875	132,345
2022-05-11	516.00	531.00	511.00	516.00	86.130	192,500
2022-05-10	520.00	531.00	506.00	522.00	87.131	308,485
2022-05-09	538.00	538.00	513.00	520.00	86.798	272,395
2022-05-06	592.00	592.00	544.00	546.00	88.647	167,730
2022-05-05	588.00	614.00	588.00	595.00	96.603	137,835
2022-05-04	601.00	603.00	586.00	588.00	95.466	215,295
2022-05-03	610.00	614.00	593.00	602.00	97.739	91,605
2022-05-02	609.00	616.00	590.00	610.00	99.038	110,385
2022-04-29	604.00	622.00	595.00	617.00	100.17	250,805
2022-04-28	580.00	596.00	576.00	592.00	96.116	86,120
2022-04-27	565.00	579.00	553.00	578.00	93.843	74,210
2022-04-26	615.00	617.00	561.00	563.00	91.407	143,960
2022-04-25	590.00	628.00	585.00	612.00	99.363	331,885
2022-04-22	582.00	582.00	565.00	573.00	93.031	53,475
2022-04-21	573.00	587.00	573.00	582.00	94.492	51,635
2022-04-20	584.00	586.00	574.00	578.00	93.843	58,630
2022-04-19	590.00	590.00	569.00	584.00	94.817	103,295
2022-04-14	587.00	595.00	587.00	590.00	95.791	62,195
2022-04-13	595.00	600.00	582.00	594.00	96.440	98,135
2022-04-12	599.00	609.00	584.00	589.00	95.628	96,250
2022-04-11	587.00	600.00	581.00	599.00	97.252	135,760
2022-04-08	576.00	589.00	574.00	584.00	94.817	90,720
2022-04-07	590.00	590.00	570.00	576.00	93.518	171,745
2022-04-06	588.00	614.00	584.00	590.00	95.791	341,050

← NewerPage 19 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.