BioGaia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 578.00 | 592.00 | 578.00 | 580.00 | 94.167 | 85,420 |
| 2022-04-04 | 577.00 | 584.00 | 573.00 | 578.00 | 93.843 | 34,885 |
| 2022-04-01 | 558.00 | 579.00 | 557.00 | 575.00 | 93.355 | 89,805 |
| 2022-03-31 | 553.00 | 563.00 | 546.00 | 560.00 | 90.920 | 117,520 |
| 2022-03-30 | 534.00 | 554.00 | 534.00 | 553.00 | 89.784 | 98,530 |
| 2022-03-29 | 536.00 | 548.00 | 533.00 | 541.00 | 87.835 | 75,350 |
| 2022-03-28 | 522.00 | 539.00 | 522.00 | 535.00 | 86.861 | 44,555 |
| 2022-03-25 | 538.00 | 541.00 | 523.00 | 523.00 | 84.913 | 45,920 |
| 2022-03-24 | 530.00 | 536.00 | 518.00 | 530.00 | 86.049 | 151,940 |
| 2022-03-23 | 529.00 | 537.00 | 516.00 | 526.00 | 85.400 | 216,165 |
| 2022-03-22 | 522.00 | 536.00 | 517.00 | 530.00 | 86.049 | 104,070 |
| 2022-03-21 | 525.00 | 527.00 | 513.00 | 520.00 | 84.426 | 57,720 |
| 2022-03-18 | 506.00 | 534.00 | 506.00 | 523.00 | 84.913 | 149,755 |
| 2022-03-17 | 492.00 | 507.00 | 492.00 | 507.00 | 82.315 | 1,420,735 |
| 2022-03-16 | 488.00 | 495.50 | 486.50 | 491.00 | 79.717 | 42,000 |
| 2022-03-15 | 490.00 | 497.50 | 486.00 | 488.50 | 79.312 | 124,635 |
| 2022-03-14 | 482.00 | 499.50 | 482.00 | 499.50 | 81.097 | 87,430 |
| 2022-03-11 | 478.00 | 485.00 | 468.50 | 482.00 | 78.256 | 60,110 |
| 2022-03-10 | 460.50 | 479.50 | 459.00 | 478.00 | 77.607 | 1,139,150 |
| 2022-03-09 | 454.00 | 472.00 | 453.00 | 465.00 | 75.496 | 256,790 |
| 2022-03-08 | 468.00 | 478.00 | 448.50 | 454.00 | 73.710 | 59,440 |
| 2022-03-07 | 462.50 | 472.00 | 445.00 | 460.00 | 74.684 | 339,895 |
| 2022-03-04 | 480.00 | 483.50 | 476.00 | 483.00 | 78.419 | 238,160 |
| 2022-03-03 | 484.00 | 485.50 | 480.00 | 481.00 | 78.094 | 122,405 |
| 2022-03-02 | 486.00 | 486.50 | 480.00 | 484.50 | 78.662 | 134,550 |
| 2022-03-01 | 491.00 | 493.50 | 483.00 | 486.50 | 78.987 | 119,405 |
| 2022-02-28 | 482.50 | 496.00 | 475.50 | 491.00 | 79.717 | 100,725 |
| 2022-02-25 | 470.00 | 499.00 | 470.00 | 482.50 | 78.337 | 44,155 |
| 2022-02-24 | 455.00 | 485.00 | 455.00 | 470.50 | 76.389 | 97,235 |
| 2022-02-23 | 473.00 | 502.00 | 473.00 | 502.00 | 81.503 | 157,600 |
| 2022-02-22 | 439.00 | 475.50 | 432.00 | 473.00 | 76.795 | 185,325 |
| 2022-02-21 | 466.50 | 466.50 | 439.00 | 443.50 | 72.005 | 85,715 |
| 2022-02-18 | 471.00 | 473.00 | 455.00 | 455.00 | 73.873 | 22,660 |
| 2022-02-17 | 474.00 | 482.50 | 469.00 | 471.00 | 76.470 | 53,925 |
| 2022-02-16 | 478.00 | 488.50 | 474.00 | 474.00 | 76.957 | 20,090 |
| 2022-02-15 | 470.50 | 490.00 | 470.50 | 480.00 | 77.932 | 41,130 |
| 2022-02-14 | 491.50 | 491.50 | 472.00 | 475.00 | 77.120 | 62,620 |
| 2022-02-11 | 507.00 | 508.00 | 490.50 | 504.00 | 81.828 | 62,685 |
| 2022-02-10 | 504.00 | 511.00 | 496.50 | 503.00 | 81.666 | 44,350 |
| 2022-02-09 | 503.00 | 508.00 | 497.50 | 503.00 | 81.666 | 32,680 |
| 2022-02-08 | 516.00 | 516.00 | 501.00 | 502.00 | 81.503 | 50,900 |
| 2022-02-07 | 525.00 | 525.00 | 498.00 | 512.00 | 83.127 | 71,735 |
| 2022-02-04 | 515.00 | 538.00 | 497.50 | 502.00 | 81.503 | 151,545 |
| 2022-02-03 | 506.00 | 506.00 | 485.50 | 491.50 | 79.799 | 48,090 |
| 2022-02-02 | 507.00 | 513.00 | 506.00 | 511.00 | 82.965 | 24,800 |
| 2022-02-01 | 504.00 | 515.00 | 499.00 | 507.00 | 82.315 | 45,600 |
| 2022-01-31 | 493.50 | 513.00 | 492.50 | 504.00 | 81.828 | 65,770 |
| 2022-01-28 | 486.00 | 493.00 | 481.50 | 493.00 | 80.042 | 45,840 |
| 2022-01-27 | 473.50 | 489.00 | 465.50 | 485.00 | 78.743 | 132,505 |
| 2022-01-26 | 475.50 | 480.50 | 470.50 | 472.50 | 76.714 | 48,065 |
| 2022-01-25 | 480.50 | 480.50 | 464.00 | 470.00 | 76.308 | 88,690 |
| 2022-01-24 | 489.00 | 489.00 | 460.50 | 469.00 | 76.146 | 105,035 |
| 2022-01-21 | 504.00 | 504.00 | 484.00 | 490.50 | 79.636 | 67,355 |
| 2022-01-20 | 501.00 | 509.00 | 497.00 | 508.00 | 82.478 | 32,780 |
| 2022-01-19 | 494.50 | 513.00 | 488.50 | 507.00 | 82.315 | 60,560 |
| 2022-01-18 | 504.00 | 504.00 | 482.50 | 496.00 | 80.529 | 85,255 |
| 2022-01-17 | 506.00 | 511.00 | 493.50 | 506.00 | 82.153 | 57,315 |
| 2022-01-14 | 536.00 | 536.00 | 501.00 | 507.00 | 82.315 | 70,170 |
| 2022-01-13 | 537.00 | 544.00 | 533.00 | 535.00 | 86.861 | 70,180 |
| 2022-01-12 | 537.00 | 541.00 | 529.00 | 537.00 | 87.186 | 56,560 |
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.