BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	102.60	106.80	102.60	106.20	102.95	231,978
2025-05-12	100.20	103.00	99.000	102.20	99.070	254,908
2025-05-09	101.10	101.80	98.800	100.90	97.810	210,757
2025-05-08	104.40	104.40	96.700	100.90	97.810	419,341
2025-05-07	99.900	109.70	95.500	105.90	95.968	634,256
2025-05-06	106.40	107.80	103.90	103.90	94.155	389,294
2025-05-05	105.50	106.60	105.40	106.30	96.330	114,555
2025-05-02	103.60	105.60	102.70	105.40	95.515	167,440
2025-04-30	99.900	102.90	99.900	102.50	92.887	83,248
2025-04-29	100.60	100.60	98.000	99.450	90.123	117,806
2025-04-28	101.50	102.70	100.30	100.30	90.893	104,095
2025-04-25	101.00	102.10	101.00	101.00	91.527	135,022
2025-04-24	101.50	103.10	100.60	100.70	91.256	114,003
2025-04-23	101.00	103.00	100.10	101.90	92.343	150,465
2025-04-22	100.70	101.70	98.450	100.60	91.165	101,327
2025-04-17	101.90	102.00	100.70	100.70	91.256	34,071
2025-04-16	101.30	102.40	100.70	102.00	92.434	53,025
2025-04-15	101.30	103.00	100.80	101.50	91.981	175,644
2025-04-14	100.60	101.50	98.900	101.30	91.799	114,425
2025-04-11	97.700	98.850	95.500	98.350	89.126	103,742
2025-04-10	101.20	101.20	97.400	98.550	89.307	263,243
2025-04-09	100.40	100.40	93.500	95.200	86.271	263,962
2025-04-08	100.80	101.70	99.000	101.10	91.618	117,480
2025-04-07	95.050	103.50	95.000	98.950	89.670	199,017
2025-04-04	108.00	108.00	101.50	101.50	91.981	351,417
2025-04-03	111.00	112.80	108.00	108.40	98.233	281,320
2025-04-02	114.10	114.10	110.80	112.10	101.59	113,301
2025-04-01	110.00	115.30	109.60	114.70	103.94	168,962
2025-03-31	107.60	111.00	106.50	110.10	99.774	126,008
2025-03-28	108.00	109.80	107.10	108.00	97.871	289,282
2025-03-27	107.30	108.00	106.30	108.00	97.871	67,611
2025-03-26	111.70	111.70	106.60	107.30	97.237	190,176
2025-03-25	113.00	113.30	110.90	111.70	101.22	109,786
2025-03-24	114.90	115.50	112.50	113.00	102.40	103,768
2025-03-21	119.20	119.20	114.50	114.90	104.12	99,920
2025-03-20	115.60	116.60	114.30	116.50	105.57	68,613
2025-03-19	117.00	117.00	115.20	115.60	104.76	104,219
2025-03-18	118.70	118.90	116.30	116.90	105.94	126,006
2025-03-17	116.00	118.80	115.30	118.80	107.66	113,083
2025-03-14	115.60	116.30	114.60	115.40	104.58	121,688
2025-03-13	114.50	117.40	112.80	115.40	104.58	235,604
2025-03-12	112.10	115.50	112.10	114.30	103.58	177,364
2025-03-11	114.00	114.90	111.00	111.70	101.22	148,613
2025-03-10	116.60	118.60	114.70	114.70	103.94	117,863
2025-03-07	117.80	117.80	115.50	116.60	105.66	100,194
2025-03-06	119.80	120.80	116.90	117.70	106.66	222,209
2025-03-05	122.50	123.80	120.00	120.00	108.75	133,186
2025-03-04	124.00	124.50	122.20	122.50	111.01	67,553
2025-03-03	124.40	125.40	123.70	124.00	112.37	65,259
2025-02-28	125.00	125.40	122.80	124.50	112.82	158,803
2025-02-27	126.40	126.40	125.30	125.30	113.55	58,517
2025-02-26	127.20	127.30	125.90	126.70	114.82	58,907
2025-02-25	126.60	128.90	126.60	127.20	115.27	122,856
2025-02-24	127.00	128.00	125.90	126.60	114.73	105,163
2025-02-21	127.70	129.60	127.00	127.00	115.09	201,813
2025-02-20	130.00	130.50	127.40	127.40	115.45	157,759
2025-02-19	133.50	133.50	128.70	131.00	118.71	120,828
2025-02-18	130.20	134.30	129.20	133.10	120.62	313,469
2025-02-17	128.10	130.40	128.10	130.10	117.90	95,136
2025-02-14	131.40	131.60	128.10	128.40	116.36	110,227

← NewerPage 7 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.