BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	117.20	117.90	116.20	117.90	114.29	145,627
2026-04-28	117.60	118.00	115.70	117.50	113.90	62,128
2026-04-27	118.50	119.90	117.60	117.90	114.29	125,577
2026-04-24	119.20	119.30	116.60	117.60	114.00	105,058
2026-04-23	121.50	123.00	118.80	119.50	115.84	154,084
2026-04-22	120.00	121.60	120.00	121.50	117.78	116,524
2026-04-21	122.00	124.00	120.30	121.50	117.78	237,477
2026-04-20	122.50	122.90	121.70	122.50	118.75	87,246
2026-04-17	120.70	122.70	120.70	122.30	118.55	179,644
2026-04-16	121.20	121.60	120.00	120.70	117.00	133,026
2026-04-15	120.60	121.80	119.80	120.00	116.32	66,864
2026-04-14	119.50	120.80	119.30	120.60	116.91	147,551
2026-04-13	119.70	120.00	118.10	119.00	115.36	115,520
2026-04-10	119.60	121.90	119.60	120.00	116.32	172,495
2026-04-09	118.50	119.40	117.50	119.40	115.74	201,043
2026-04-08	121.00	122.00	117.30	118.60	114.97	144,194
2026-04-07	117.40	120.00	117.00	117.90	114.29	235,153
2026-04-02	118.60	118.80	116.80	116.90	113.32	104,435
2026-04-01	120.90	122.10	120.20	121.80	118.07	130,620
2026-03-31	117.80	119.80	117.30	119.40	115.74	189,607
2026-03-30	116.00	117.60	114.30	117.30	113.71	180,395
2026-03-27	116.70	117.50	115.00	117.10	113.51	273,309
2026-03-26	112.30	117.60	112.30	117.00	113.42	243,911
2026-03-25	112.90	114.70	110.10	112.40	108.96	170,560
2026-03-24	112.00	114.20	111.70	112.70	109.25	377,919
2026-03-23	109.90	114.40	107.70	112.00	108.57	340,484
2026-03-20	113.80	114.50	109.90	112.60	109.15	441,511
2026-03-19	114.00	114.30	112.20	113.60	110.12	169,673
2026-03-18	115.80	118.10	114.30	115.00	111.48	139,646
2026-03-17	115.20	116.50	114.50	115.50	111.96	406,966
2026-03-16	113.00	115.00	112.70	114.80	111.28	221,801
2026-03-13	110.00	114.30	109.40	113.40	109.93	247,952
2026-03-12	109.40	111.10	108.90	110.50	107.12	280,289
2026-03-11	111.40	111.40	109.10	109.80	106.44	175,871
2026-03-10	111.00	112.70	110.60	111.60	108.18	210,634
2026-03-09	108.30	110.10	107.20	109.60	106.24	163,349
2026-03-06	111.00	111.40	108.80	110.30	106.92	168,143
2026-03-05	110.00	111.90	108.90	110.70	107.31	283,102
2026-03-04	106.70	109.60	106.70	109.60	106.24	198,786
2026-03-03	107.40	108.00	105.80	107.40	104.11	253,667
2026-03-02	110.00	110.80	108.30	108.40	105.08	230,356
2026-02-27	107.50	111.90	107.50	111.70	108.28	384,724
2026-02-26	108.00	108.80	107.10	107.30	104.01	119,653
2026-02-25	107.10	108.30	106.40	107.70	104.40	163,451
2026-02-24	106.00	108.40	105.50	107.20	103.92	138,748
2026-02-23	107.50	107.70	105.70	106.30	103.04	175,167
2026-02-20	106.20	108.30	105.90	107.40	104.11	202,843
2026-02-19	103.10	106.30	102.80	106.20	102.95	282,141
2026-02-18	102.40	103.10	101.90	103.10	99.942	214,476
2026-02-17	102.60	103.10	101.20	102.80	99.652	159,830
2026-02-16	103.70	104.20	101.50	102.80	99.652	204,025
2026-02-13	97.700	104.00	97.500	103.70	100.52	385,993
2026-02-12	105.80	107.30	97.650	98.100	95.095	1,438,682
2026-02-11	108.50	108.60	105.20	105.20	101.98	430,259
2026-02-10	109.90	110.40	108.10	109.00	105.66	547,514
2026-02-09	109.60	111.30	109.10	109.10	105.76	169,143
2026-02-06	109.00	109.20	107.40	109.20	105.86	150,754
2026-02-05	111.80	112.40	108.90	109.60	106.24	268,349
2026-02-04	114.00	114.70	111.00	111.90	108.47	390,429
2026-02-03	119.00	119.80	114.00	115.40	111.87	592,146

← NewerPage 3 of 5 · 250 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.