BioGaia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	129.70	132.90	129.50	131.40	119.08	183,538
2025-02-12	132.00	135.00	127.60	128.80	116.72	288,809
2025-02-11	128.10	130.50	128.10	129.40	117.26	74,372
2025-02-10	130.00	130.00	127.50	128.10	116.09	121,546
2025-02-07	130.70	130.80	129.10	130.30	118.08	77,163
2025-02-06	131.90	131.90	129.00	130.60	118.35	89,642
2025-02-05	128.30	131.60	127.60	131.60	119.26	349,346
2025-02-04	138.60	139.70	127.00	128.30	116.27	1,011,449
2025-02-03	118.80	120.80	118.50	120.80	109.47	69,302
2025-01-31	120.00	122.70	119.30	121.40	110.01	189,592
2025-01-30	119.30	121.00	118.80	120.40	109.11	107,870
2025-01-29	119.10	119.80	117.60	119.30	108.11	69,457
2025-01-28	118.70	119.40	117.10	119.10	107.93	80,577
2025-01-27	115.30	118.40	115.10	118.30	107.20	112,609
2025-01-24	117.10	117.80	115.50	116.50	105.57	80,522
2025-01-23	116.70	117.60	116.00	117.20	106.21	89,202
2025-01-22	117.00	118.60	116.40	116.70	105.75	189,013
2025-01-21	115.50	117.10	115.30	116.90	105.94	373,708
2025-01-20	113.90	116.20	112.20	115.30	104.49	135,496
2025-01-17	114.10	115.10	113.60	113.90	103.22	65,746
2025-01-16	110.90	114.20	110.90	114.10	103.40	90,614
2025-01-15	109.00	112.30	109.00	112.00	101.50	127,820
2025-01-14	112.40	112.50	109.30	109.40	99.140	102,008
2025-01-13	115.50	115.50	111.20	111.20	100.77	141,337
2025-01-10	116.40	116.40	114.40	115.50	104.67	95,746
2025-01-09	112.00	116.40	112.00	116.00	105.12	132,685
2025-01-08	110.20	112.10	109.90	111.50	101.04	112,492
2025-01-07	110.60	113.90	110.00	110.40	100.05	140,742
2025-01-03	111.30	112.10	109.80	110.60	100.23	72,051
2025-01-02	112.30	112.30	110.70	111.40	100.95	100,902
2024-12-30	111.50	112.20	110.40	111.90	101.41	106,835
2024-12-27	110.20	111.60	109.50	111.60	101.13	76,945
2024-12-23	109.50	111.10	108.60	110.20	99.865	77,222
2024-12-20	109.70	110.10	106.60	109.50	99.230	120,568
2024-12-19	110.50	110.80	109.20	109.90	99.593	142,712
2024-12-18	109.30	111.40	109.20	110.50	100.14	111,610
2024-12-17	109.30	111.90	109.00	109.60	99.321	393,458
2024-12-16	108.20	110.00	108.20	109.30	99.049	77,273
2024-12-13	109.30	110.90	109.00	109.20	98.958	91,416
2024-12-12	108.90	109.40	108.10	109.30	99.049	117,445
2024-12-11	107.00	108.90	106.20	108.80	98.596	355,496
2024-12-10	107.00	108.90	106.00	108.00	97.871	146,022
2024-12-09	106.30	107.70	105.00	107.00	96.965	86,934
2024-12-06	105.10	106.50	104.60	106.30	96.330	102,541
2024-12-05	107.50	108.20	104.80	105.00	95.152	93,116
2024-12-04	107.10	108.50	106.90	107.50	97.418	143,043
2024-12-03	107.50	108.00	106.60	106.90	96.874	137,868
2024-12-02	106.70	108.50	106.20	107.60	97.508	64,329
2024-11-29	105.40	107.40	104.70	107.00	96.965	233,188
2024-11-28	107.00	107.50	105.30	105.30	95.424	22,378
2024-11-27	105.90	107.00	105.70	106.10	96.149	84,162
2024-11-26	105.30	106.00	104.90	105.80	95.877	60,207
2024-11-25	106.00	107.00	105.30	105.40	95.515	388,992
2024-11-22	105.00	106.30	105.00	105.80	95.877	67,694
2024-11-21	104.20	104.90	102.80	104.70	94.880	260,447
2024-11-20	104.10	106.10	103.20	104.00	94.246	136,716
2024-11-19	104.50	104.50	101.60	103.20	93.521	105,140
2024-11-18	103.80	104.70	103.50	103.90	94.155	96,592
2024-11-15	107.30	107.30	104.10	104.40	94.609	97,291
2024-11-14	105.80	107.70	104.80	107.60	97.508	54,755

← NewerPage 8 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.