BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	115.80	117.40	115.60	116.40	116.40	84,723
2026-07-24	118.10	118.50	114.50	115.60	115.60	93,266
2026-07-23	117.60	118.90	116.30	118.20	118.20	92,151
2026-07-22	120.40	120.40	117.30	117.30	117.30	119,418
2026-07-21	119.00	122.50	117.60	120.40	120.40	265,484
2026-07-20	124.80	124.90	118.60	119.00	119.00	276,178
2026-07-17	119.00	128.40	117.40	124.80	124.80	598,880
2026-07-16	116.10	116.30	114.50	116.00	116.00	375,994
2026-07-15	117.60	117.60	113.80	116.40	116.40	97,595
2026-07-14	116.70	117.60	115.60	117.60	117.60	69,569
2026-07-13	116.80	117.60	116.00	117.10	117.10	96,305
2026-07-10	119.30	119.80	116.50	116.50	116.50	56,866
2026-07-09	118.40	119.70	117.00	119.30	119.30	53,171
2026-07-08	118.20	118.90	117.00	118.20	118.20	165,516
2026-07-07	118.80	120.80	118.20	118.50	118.50	120,908
2026-07-06	120.20	121.50	117.70	119.10	119.10	86,496
2026-07-03	122.30	122.60	119.50	120.00	120.00	109,570
2026-07-02	119.80	122.60	118.80	122.00	122.00	84,637
2026-07-01	116.90	119.80	115.80	119.80	119.80	56,311
2026-06-30	118.60	119.70	116.90	116.90	116.90	48,635
2026-06-29	118.00	120.90	118.00	118.00	118.00	191,780
2026-06-26	120.00	120.00	117.80	118.80	118.80	59,171
2026-06-25	119.80	121.00	119.40	119.70	119.70	83,129
2026-06-24	118.50	119.90	116.50	119.60	119.60	70,876
2026-06-23	115.80	117.60	114.80	117.10	117.10	138,675
2026-06-22	118.20	118.80	114.50	115.80	115.80	236,428
2026-06-18	118.00	118.80	115.00	118.20	118.20	136,948
2026-06-17	115.80	118.40	114.80	117.70	117.70	142,913
2026-06-16	121.20	121.20	114.60	115.90	115.90	388,245
2026-06-15	124.90	126.00	121.30	121.70	121.70	111,228
2026-06-12	125.70	126.30	123.60	124.50	124.50	107,730
2026-06-11	124.50	125.20	123.00	124.30	124.30	37,869
2026-06-10	124.30	125.40	123.00	125.00	125.00	62,622
2026-06-09	122.10	124.10	120.80	124.10	124.10	163,006
2026-06-08	121.00	123.80	120.10	122.30	122.30	134,068
2026-06-05	124.20	124.30	121.50	122.10	122.10	471,096
2026-06-04	122.90	123.80	121.70	123.70	123.70	232,436
2026-06-03	123.30	123.30	120.10	122.30	122.30	185,225
2026-06-02	125.30	126.00	123.10	123.30	123.30	202,215
2026-06-01	130.00	130.30	124.70	125.30	125.30	174,474
2026-05-29	124.70	130.30	124.60	130.30	130.30	542,212
2026-05-28	127.80	127.80	124.20	124.40	124.40	167,778
2026-05-27	127.30	129.50	127.30	128.70	128.70	80,519
2026-05-26	131.00	131.10	127.20	127.70	127.70	152,618
2026-05-25	130.70	132.00	130.10	131.50	131.50	99,431
2026-05-22	132.80	133.20	129.70	130.90	130.90	270,821
2026-05-21	135.10	136.30	130.50	132.10	132.10	351,279
2026-05-20	131.40	136.00	131.20	134.90	134.90	227,246
2026-05-19	129.40	132.80	129.40	132.20	132.20	105,301
2026-05-18	129.40	130.00	128.00	130.00	130.00	144,080
2026-05-15	131.00	131.30	128.30	129.50	129.50	109,059
2026-05-13	130.90	131.70	129.90	131.00	131.00	95,095
2026-05-12	128.80	132.10	127.70	130.90	130.90	127,597
2026-05-11	129.40	131.20	128.50	130.00	130.00	271,029
2026-05-08	127.00	130.30	124.00	128.80	128.80	354,310
2026-05-07	120.20	130.60	120.20	130.60	126.60	592,292
2026-05-06	117.40	120.10	117.40	120.10	116.42	320,587
2026-05-05	119.70	122.10	116.20	117.10	113.51	170,597
2026-05-04	119.10	120.50	118.90	119.50	115.84	106,751
2026-04-30	119.40	119.40	117.00	118.70	115.06	47,072

← NewerPage 2 of 21 · 1,260 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.