BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	101.00	102.00	100.50	100.50	97.422	58,929
2025-10-30	101.60	102.40	100.90	101.20	98.101	223,946
2025-10-29	103.00	103.20	101.60	101.60	98.488	295,677
2025-10-28	103.80	103.90	101.80	103.40	100.23	168,673
2025-10-27	105.30	105.30	103.20	103.80	100.62	418,378
2025-10-24	105.10	107.50	104.20	105.20	101.98	123,185
2025-10-23	105.50	107.00	104.20	105.10	101.88	144,897
2025-10-22	107.70	110.30	102.70	105.50	102.27	633,350
2025-10-21	105.40	106.40	104.60	105.70	102.46	111,705
2025-10-20	104.50	107.60	103.70	105.40	102.17	119,251
2025-10-17	105.40	105.50	103.40	104.70	101.49	113,929
2025-10-16	105.40	105.40	103.80	105.00	101.78	98,743
2025-10-15	105.90	106.60	104.90	105.10	101.88	84,011
2025-10-14	106.30	107.00	105.10	105.20	101.98	73,980
2025-10-13	106.50	107.60	105.80	106.20	102.95	78,959
2025-10-10	108.60	110.10	106.20	106.40	103.14	101,382
2025-10-09	109.30	109.60	107.60	108.20	104.89	84,298
2025-10-08	107.00	109.50	106.50	109.20	105.86	74,433
2025-10-07	108.10	108.40	106.80	106.80	103.53	83,423
2025-10-06	109.20	109.60	107.90	108.00	104.69	107,493
2025-10-03	105.30	109.00	105.30	108.90	105.56	107,094
2025-10-02	107.10	108.00	105.30	105.40	102.17	121,679
2025-10-01	107.50	108.40	105.80	106.70	103.43	107,133
2025-09-30	106.60	108.10	106.10	107.20	103.92	90,220
2025-09-29	108.10	108.50	104.80	106.70	103.43	136,967
2025-09-26	109.40	109.60	106.80	108.20	104.89	124,368
2025-09-25	108.80	110.20	107.80	109.40	106.05	132,628
2025-09-24	109.50	111.50	108.60	108.60	105.27	173,876
2025-09-23	111.00	111.80	109.20	109.50	106.15	157,166
2025-09-22	109.10	111.60	109.00	110.30	106.92	341,317
2025-09-19	105.60	108.80	105.60	108.50	105.18	181,720
2025-09-18	106.30	106.90	104.80	105.60	102.37	96,282
2025-09-17	106.00	106.90	105.30	106.10	102.85	68,874
2025-09-16	103.60	106.60	103.60	105.20	101.98	221,643
2025-09-15	103.00	104.00	102.10	102.70	99.555	122,689
2025-09-12	103.20	104.20	103.00	103.40	100.23	65,415
2025-09-11	104.00	104.30	102.90	103.10	99.942	84,178
2025-09-10	105.10	105.70	103.10	103.10	99.942	91,003
2025-09-09	104.30	105.70	104.20	105.00	101.78	299,889
2025-09-08	104.40	104.90	103.00	104.30	101.11	96,462
2025-09-05	104.10	104.60	103.10	104.10	100.91	185,313
2025-09-04	104.50	104.60	102.70	103.20	100.04	168,005
2025-09-03	104.00	105.60	103.60	104.40	101.20	118,787
2025-09-02	105.40	105.40	103.40	103.70	100.52	103,842
2025-09-01	105.30	106.10	104.40	105.40	102.17	129,202
2025-08-29	106.00	107.20	104.50	104.90	101.69	434,637
2025-08-28	105.40	107.50	104.00	106.00	102.75	496,954
2025-08-27	101.00	105.50	100.50	104.50	101.30	447,712
2025-08-26	99.000	102.10	98.050	99.850	96.792	367,986
2025-08-25	98.350	99.700	98.350	98.800	95.774	97,073
2025-08-22	99.000	99.000	97.900	98.150	95.144	290,534
2025-08-21	95.350	99.100	95.100	98.700	95.677	209,662
2025-08-20	95.750	96.150	93.850	95.300	92.381	232,798
2025-08-19	93.950	95.800	93.950	95.750	92.817	73,092
2025-08-18	94.500	95.050	93.400	94.200	91.315	69,598
2025-08-15	95.500	95.800	94.050	94.500	91.606	85,416
2025-08-14	94.500	95.050	93.800	95.050	92.139	143,405
2025-08-13	93.950	95.700	93.750	94.350	91.460	234,126
2025-08-12	94.500	95.500	93.200	93.650	90.782	98,822
2025-08-11	94.450	95.250	94.000	94.200	91.315	104,873

← NewerPage 5 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.