BioGaia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 536.00 | 543.00 | 532.00 | 537.00 | 87.186 | 49,480 |
| 2022-01-10 | 542.00 | 547.00 | 524.00 | 535.00 | 86.861 | 52,435 |
| 2022-01-07 | 550.00 | 562.00 | 539.00 | 542.00 | 87.998 | 87,740 |
| 2022-01-05 | 575.00 | 576.00 | 562.00 | 570.00 | 92.544 | 320,050 |
| 2022-01-04 | 571.00 | 584.00 | 568.00 | 569.00 | 92.381 | 258,060 |
| 2022-01-03 | 525.00 | 568.00 | 525.00 | 568.00 | 92.219 | 168,540 |
| 2021-12-30 | 516.00 | 519.00 | 514.00 | 518.00 | 84.101 | 21,980 |
| 2021-12-29 | 515.00 | 517.00 | 510.00 | 515.00 | 83.614 | 52,770 |
| 2021-12-28 | 516.00 | 521.00 | 515.00 | 515.00 | 83.614 | 15,230 |
| 2021-12-27 | 505.00 | 516.00 | 505.00 | 516.00 | 83.776 | 26,635 |
| 2021-12-23 | 516.00 | 516.00 | 504.00 | 506.00 | 82.153 | 11,020 |
| 2021-12-22 | 498.00 | 517.00 | 495.00 | 516.00 | 83.776 | 71,825 |
| 2021-12-21 | 505.00 | 508.00 | 499.00 | 504.00 | 81.828 | 27,015 |
| 2021-12-20 | 497.50 | 505.00 | 494.50 | 505.00 | 81.990 | 75,830 |
| 2021-12-17 | 497.50 | 513.00 | 496.00 | 513.00 | 83.289 | 33,175 |
| 2021-12-16 | 506.00 | 515.00 | 498.50 | 500.00 | 81.179 | 100,890 |
| 2021-12-15 | 495.00 | 510.00 | 495.00 | 509.00 | 82.640 | 57,330 |
| 2021-12-14 | 511.00 | 511.00 | 492.50 | 495.00 | 80.367 | 183,500 |
| 2021-12-13 | 506.00 | 513.00 | 506.00 | 513.00 | 83.289 | 35,215 |
| 2021-12-10 | 521.00 | 521.00 | 506.00 | 508.00 | 82.478 | 34,845 |
| 2021-12-09 | 535.00 | 535.00 | 515.00 | 516.00 | 83.776 | 25,795 |
| 2021-12-08 | 529.00 | 532.00 | 522.00 | 526.00 | 85.400 | 31,140 |
| 2021-12-07 | 516.00 | 530.00 | 516.00 | 529.00 | 85.887 | 78,875 |
| 2021-12-06 | 510.00 | 520.00 | 505.00 | 516.00 | 83.776 | 68,630 |
| 2021-12-03 | 518.00 | 521.00 | 509.00 | 510.00 | 82.802 | 59,190 |
| 2021-12-02 | 525.00 | 528.00 | 508.00 | 518.00 | 84.101 | 107,850 |
| 2021-12-01 | 512.00 | 533.00 | 509.00 | 525.00 | 85.238 | 86,445 |
| 2021-11-30 | 520.00 | 523.00 | 509.00 | 512.00 | 83.127 | 143,020 |
| 2021-11-29 | 503.00 | 523.00 | 503.00 | 516.00 | 83.776 | 72,770 |
| 2021-11-26 | 510.00 | 521.00 | 508.00 | 512.00 | 83.127 | 53,845 |
| 2021-11-25 | 516.00 | 532.00 | 510.00 | 519.00 | 84.263 | 228,515 |
| 2021-11-24 | 504.00 | 519.00 | 504.00 | 516.00 | 83.776 | 69,615 |
| 2021-11-23 | 526.00 | 526.00 | 503.00 | 509.00 | 82.640 | 49,590 |
| 2021-11-22 | 539.00 | 545.00 | 528.00 | 529.00 | 85.887 | 45,010 |
| 2021-11-19 | 539.00 | 545.00 | 533.00 | 543.00 | 88.160 | 44,680 |
| 2021-11-18 | 540.00 | 541.00 | 528.00 | 535.00 | 86.861 | 83,060 |
| 2021-11-17 | 542.00 | 542.00 | 529.00 | 533.00 | 86.536 | 54,315 |
| 2021-11-16 | 540.00 | 545.00 | 537.00 | 544.00 | 88.322 | 37,255 |
| 2021-11-15 | 525.00 | 542.00 | 525.00 | 540.00 | 87.673 | 87,310 |
| 2021-11-12 | 533.00 | 534.00 | 529.00 | 532.00 | 86.374 | 30,215 |
| 2021-11-11 | 525.00 | 535.00 | 524.00 | 533.00 | 86.536 | 53,465 |
| 2021-11-10 | 531.00 | 531.00 | 518.00 | 527.00 | 85.562 | 59,865 |
| 2021-11-09 | 530.00 | 539.00 | 525.00 | 531.00 | 86.212 | 60,900 |
| 2021-11-08 | 538.00 | 543.00 | 531.00 | 540.00 | 87.673 | 68,560 |
| 2021-11-05 | 544.00 | 548.00 | 538.00 | 543.00 | 88.160 | 69,820 |
| 2021-11-04 | 534.00 | 549.00 | 528.00 | 544.00 | 88.322 | 348,555 |
| 2021-11-03 | 524.00 | 533.00 | 520.00 | 533.00 | 86.536 | 92,330 |
| 2021-11-02 | 533.00 | 533.00 | 521.00 | 524.00 | 85.075 | 57,075 |
| 2021-11-01 | 528.00 | 534.00 | 526.00 | 532.00 | 86.374 | 65,855 |
| 2021-10-29 | 530.00 | 535.00 | 524.00 | 528.00 | 85.725 | 131,790 |
| 2021-10-28 | 528.00 | 534.00 | 524.00 | 529.00 | 85.887 | 103,455 |
| 2021-10-27 | 529.00 | 535.00 | 520.00 | 529.00 | 85.887 | 172,685 |
| 2021-10-26 | 510.00 | 529.00 | 506.00 | 529.00 | 85.887 | 316,820 |
| 2021-10-25 | 513.00 | 517.00 | 501.00 | 510.00 | 82.802 | 240,190 |
| 2021-10-22 | 494.00 | 514.00 | 488.50 | 513.00 | 83.289 | 851,340 |
| 2021-10-21 | 468.00 | 481.00 | 450.50 | 480.50 | 78.013 | 381,960 |
| 2021-10-20 | 476.50 | 478.00 | 466.50 | 466.50 | 75.740 | 46,425 |
← NewerPage 21 of 21 · 1,257 trading days
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.