BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	109.60	110.30	108.00	109.40	106.05	289,862
2026-01-30	111.20	111.60	109.20	109.60	106.24	210,774
2026-01-29	111.60	111.80	110.00	110.80	107.41	141,263
2026-01-28	112.90	112.90	110.50	110.50	107.12	155,367
2026-01-27	114.00	114.70	112.90	112.90	109.44	182,733
2026-01-26	113.30	113.80	111.30	113.40	109.93	241,669
2026-01-23	113.60	114.00	111.80	112.90	109.44	363,422
2026-01-22	108.70	113.50	108.70	112.70	109.25	463,829
2026-01-21	108.90	109.60	107.20	108.00	104.69	131,548
2026-01-20	107.90	109.30	105.60	108.10	104.79	243,803
2026-01-19	110.40	110.40	106.90	107.20	103.92	238,263
2026-01-16	112.90	113.60	111.70	111.90	108.47	161,217
2026-01-15	112.20	113.50	112.00	112.60	109.15	243,456
2026-01-14	111.10	113.00	111.10	112.00	108.57	337,696
2026-01-13	112.60	113.20	110.20	111.10	107.70	201,363
2026-01-12	112.50	114.20	112.20	112.90	109.44	367,183
2026-01-09	109.60	112.80	107.40	112.50	109.05	300,579
2026-01-08	106.30	110.10	105.90	109.10	105.76	279,046
2026-01-07	106.00	106.80	105.10	106.30	103.04	198,166
2026-01-05	105.20	106.20	105.00	105.60	102.37	99,914
2026-01-02	106.20	106.70	104.80	105.00	101.78	105,145
2025-12-30	105.70	107.10	105.20	106.20	102.95	170,841
2025-12-29	103.60	106.70	103.50	105.30	102.07	173,381
2025-12-23	101.90	102.90	101.40	102.40	99.264	101,548
2025-12-22	99.800	101.20	99.200	101.10	98.004	89,821
2025-12-19	100.40	100.60	98.900	99.850	96.792	175,420
2025-12-18	101.60	101.90	99.900	100.70	97.616	130,195
2025-12-17	100.90	101.80	100.30	101.60	98.488	321,867
2025-12-16	98.600	101.40	98.350	101.00	97.907	293,109
2025-12-15	98.000	99.250	97.400	98.600	95.580	492,552
2025-12-12	97.950	99.200	97.450	97.750	94.756	243,383
2025-12-11	98.200	98.900	97.850	97.950	94.950	110,578
2025-12-10	96.700	98.800	96.200	98.200	95.192	332,206
2025-12-09	98.250	98.750	96.500	96.800	93.835	342,634
2025-12-08	98.400	98.800	97.350	98.250	95.241	250,610
2025-12-05	98.850	99.050	97.500	98.500	95.483	227,636
2025-12-04	99.400	100.00	98.500	98.700	95.677	167,436
2025-12-03	100.00	100.50	98.250	99.250	96.210	180,591
2025-12-02	102.00	102.00	99.800	99.850	96.792	209,895
2025-12-01	101.00	102.00	98.700	101.90	98.779	1,848,976
2025-11-28	100.90	102.00	100.40	100.90	97.810	2,764,057
2025-11-27	101.00	101.50	100.40	101.10	98.004	260,693
2025-11-26	102.00	102.00	99.600	100.50	97.422	225,172
2025-11-25	101.60	101.60	99.400	99.950	96.889	363,963
2025-11-24	101.30	102.00	100.70	101.10	98.004	245,628
2025-11-21	100.80	101.40	99.800	101.30	98.197	138,353
2025-11-20	100.60	101.60	100.50	101.10	98.004	92,373
2025-11-19	100.00	100.80	99.300	100.50	97.422	118,440
2025-11-18	103.30	103.30	100.00	100.80	97.713	130,917
2025-11-17	103.90	104.60	103.00	103.30	100.14	122,635
2025-11-14	103.00	104.60	102.20	104.10	100.91	119,740
2025-11-13	103.30	104.60	102.70	103.20	100.04	90,995
2025-11-12	103.00	103.30	102.30	103.30	100.14	114,014
2025-11-11	100.40	102.60	100.40	102.50	99.361	165,299
2025-11-10	98.750	100.90	98.750	100.00	96.937	135,057
2025-11-07	97.600	98.900	96.900	98.450	95.435	511,402
2025-11-06	98.050	98.800	96.900	97.450	94.465	196,316
2025-11-05	100.90	100.90	97.850	97.850	94.853	148,431
2025-11-04	100.00	100.90	99.300	100.90	97.810	318,617
2025-11-03	100.50	101.40	99.700	100.60	97.519	439,889

← NewerPage 4 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.