BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	95.000	96.200	94.150	94.450	91.557	199,607
2025-08-07	94.750	95.150	94.400	94.900	91.993	201,989
2025-08-06	95.300	96.350	94.350	94.750	91.848	121,897
2025-08-05	94.700	96.150	94.700	95.300	92.381	143,085
2025-08-04	96.000	96.500	94.000	94.700	91.800	110,748
2025-08-01	98.500	98.500	95.400	95.450	92.527	150,397
2025-07-31	97.950	99.700	97.950	98.500	95.483	224,230
2025-07-30	99.000	102.90	97.000	97.650	94.659	170,370
2025-07-29	99.500	103.00	97.500	103.00	99.845	78,813
2025-07-28	100.50	101.00	98.950	99.400	96.356	78,990
2025-07-25	100.00	100.30	99.300	99.750	96.695	72,985
2025-07-24	100.10	101.60	99.900	99.900	96.840	83,413
2025-07-23	99.500	101.20	98.850	99.400	96.356	199,527
2025-07-22	99.950	100.30	98.400	98.650	95.629	170,712
2025-07-21	100.10	102.00	99.100	99.800	96.743	181,538
2025-07-18	109.30	109.30	98.600	100.30	97.228	539,613
2025-07-17	107.60	109.10	107.40	108.00	104.69	137,432
2025-07-16	107.40	109.30	107.10	107.30	104.01	229,409
2025-07-15	106.30	108.90	106.30	107.40	104.11	239,008
2025-07-14	106.50	107.10	106.00	106.30	103.04	72,671
2025-07-11	108.00	108.00	106.30	106.50	103.24	83,855
2025-07-10	106.50	108.80	106.50	107.50	104.21	132,644
2025-07-09	106.20	107.70	106.00	106.50	103.24	65,309
2025-07-08	105.30	106.70	105.10	106.10	102.85	68,781
2025-07-07	106.70	107.00	105.80	106.10	102.85	48,832
2025-07-04	106.90	107.60	105.50	106.50	103.24	61,840
2025-07-03	105.50	107.60	105.40	106.70	103.43	143,717
2025-07-02	105.60	106.30	104.50	105.70	102.46	195,922
2025-07-01	106.50	107.10	105.00	105.60	102.37	107,673
2025-06-30	104.50	107.00	103.60	106.20	102.95	325,959
2025-06-27	99.000	105.90	98.100	104.50	101.30	215,236
2025-06-26	101.50	101.70	98.250	98.900	95.871	487,665
2025-06-25	98.000	99.100	97.500	97.600	94.611	146,362
2025-06-24	100.10	101.30	97.550	97.900	94.902	178,409
2025-06-23	99.000	99.150	97.750	98.400	95.386	99,754
2025-06-19	100.70	100.70	98.700	99.600	96.550	89,802
2025-06-18	101.30	101.50	100.00	100.90	97.810	53,907
2025-06-17	102.90	102.90	99.600	101.20	98.101	253,551
2025-06-16	104.00	104.50	100.90	102.90	99.748	101,184
2025-06-13	103.50	105.20	102.50	104.20	101.01	199,324
2025-06-12	105.80	105.80	103.30	103.50	100.33	139,575
2025-06-11	104.80	106.60	103.20	105.70	102.46	128,684
2025-06-10	103.80	106.60	103.70	104.80	101.59	181,283
2025-06-09	103.60	104.70	103.60	103.80	100.62	47,896
2025-06-05	103.00	104.30	102.60	103.30	100.14	95,668
2025-06-04	98.700	103.10	98.450	102.80	99.652	152,337
2025-06-03	98.750	99.350	97.500	98.650	95.629	382,279
2025-06-02	99.300	100.10	96.800	98.500	95.483	399,566
2025-05-30	103.70	103.70	99.050	99.050	96.016	1,555,145
2025-05-28	103.00	104.10	102.70	103.70	100.52	79,012
2025-05-27	103.70	104.50	103.00	103.10	99.942	145,909
2025-05-26	102.30	103.90	101.70	103.80	100.62	230,341
2025-05-23	103.10	104.00	99.750	101.60	98.488	253,949
2025-05-22	103.70	103.70	101.90	102.70	99.555	141,324
2025-05-21	104.70	105.50	103.60	104.00	100.81	104,149
2025-05-20	106.50	107.10	105.10	105.70	102.46	186,868
2025-05-19	105.70	106.80	104.50	106.40	103.14	208,660
2025-05-16	106.00	107.80	105.70	105.70	102.46	172,725
2025-05-15	105.10	105.70	104.50	105.50	102.27	116,806
2025-05-14	106.40	107.40	105.00	105.00	101.78	204,427

← NewerPage 6 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.