BioGaia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 106.00 | 106.60 | 104.70 | 105.80 | 95.877 | 107,273 |
| 2024-11-12 | 106.10 | 106.70 | 105.00 | 106.00 | 96.059 | 113,795 |
| 2024-11-11 | 107.40 | 108.40 | 105.70 | 106.10 | 96.149 | 81,613 |
| 2024-11-08 | 106.30 | 108.10 | 104.90 | 106.30 | 96.330 | 197,170 |
| 2024-11-07 | 107.50 | 108.00 | 106.20 | 106.30 | 96.330 | 74,640 |
| 2024-11-06 | 109.10 | 110.80 | 107.40 | 107.40 | 97.327 | 154,395 |
| 2024-11-05 | 108.40 | 111.00 | 108.40 | 110.20 | 99.865 | 562,704 |
| 2024-11-04 | 106.00 | 109.30 | 106.00 | 108.40 | 98.233 | 214,680 |
| 2024-11-01 | 106.00 | 106.40 | 105.30 | 105.80 | 95.877 | 30,793 |
| 2024-10-31 | 107.20 | 107.30 | 105.00 | 105.50 | 95.605 | 158,261 |
| 2024-10-30 | 107.50 | 109.80 | 107.10 | 107.20 | 97.146 | 908,892 |
| 2024-10-29 | 104.70 | 112.40 | 104.50 | 107.20 | 97.146 | 6,434,545 |
| 2024-10-28 | 101.70 | 105.50 | 101.40 | 104.00 | 94.246 | 177,786 |
| 2024-10-25 | 98.600 | 101.50 | 98.100 | 101.30 | 91.799 | 156,657 |
| 2024-10-24 | 96.900 | 99.150 | 96.550 | 98.500 | 89.262 | 171,002 |
| 2024-10-23 | 98.000 | 100.00 | 96.050 | 96.900 | 87.812 | 335,567 |
| 2024-10-22 | 100.40 | 100.60 | 94.750 | 98.000 | 88.809 | 476,867 |
| 2024-10-21 | 101.00 | 101.30 | 100.10 | 100.60 | 91.165 | 104,437 |
| 2024-10-18 | 99.400 | 104.20 | 96.600 | 101.00 | 91.527 | 699,157 |
| 2024-10-17 | 106.70 | 107.40 | 106.50 | 106.90 | 96.874 | 41,613 |
| 2024-10-16 | 107.40 | 107.80 | 106.40 | 106.70 | 96.693 | 46,947 |
| 2024-10-15 | 106.90 | 107.50 | 106.20 | 107.40 | 97.327 | 82,212 |
| 2024-10-14 | 107.00 | 107.00 | 105.70 | 106.80 | 96.783 | 44,406 |
| 2024-10-11 | 108.40 | 109.00 | 107.00 | 107.00 | 96.965 | 94,182 |
| 2024-10-10 | 108.60 | 108.60 | 107.00 | 107.60 | 97.508 | 91,500 |
| 2024-10-09 | 108.30 | 108.80 | 107.20 | 108.10 | 97.962 | 34,021 |
| 2024-10-08 | 108.70 | 109.00 | 108.10 | 108.40 | 98.233 | 36,252 |
| 2024-10-07 | 109.70 | 110.30 | 108.50 | 109.30 | 99.049 | 71,751 |
| 2024-10-04 | 109.30 | 110.20 | 109.10 | 109.60 | 99.321 | 52,569 |
| 2024-10-03 | 110.00 | 110.40 | 108.90 | 109.30 | 99.049 | 77,537 |
| 2024-10-02 | 110.50 | 111.10 | 109.60 | 110.50 | 100.14 | 65,098 |
| 2024-10-01 | 112.20 | 112.60 | 109.70 | 110.50 | 100.14 | 118,004 |
| 2024-09-30 | 112.90 | 114.40 | 112.20 | 112.30 | 101.77 | 162,951 |
| 2024-09-27 | 113.30 | 113.30 | 111.90 | 112.10 | 101.59 | 123,117 |
| 2024-09-26 | 115.00 | 115.00 | 113.20 | 113.40 | 102.76 | 77,308 |
| 2024-09-25 | 111.70 | 114.40 | 111.60 | 113.90 | 103.22 | 77,450 |
| 2024-09-24 | 114.80 | 114.80 | 111.60 | 111.70 | 101.22 | 78,072 |
| 2024-09-23 | 115.10 | 115.90 | 113.00 | 114.80 | 104.03 | 74,075 |
| 2024-09-20 | 116.50 | 116.70 | 114.50 | 115.20 | 104.40 | 131,167 |
| 2024-09-19 | 114.50 | 117.10 | 114.50 | 116.50 | 105.57 | 83,077 |
| 2024-09-18 | 115.80 | 116.60 | 114.50 | 115.00 | 104.21 | 43,706 |
| 2024-09-17 | 117.80 | 118.30 | 115.80 | 116.60 | 105.66 | 59,905 |
| 2024-09-16 | 117.50 | 118.70 | 116.50 | 117.80 | 106.75 | 54,544 |
| 2024-09-13 | 115.90 | 117.70 | 115.50 | 117.50 | 106.48 | 64,715 |
| 2024-09-12 | 115.70 | 117.10 | 115.70 | 116.90 | 105.94 | 101,994 |
| 2024-09-11 | 116.80 | 116.90 | 114.80 | 115.70 | 104.85 | 67,105 |
| 2024-09-10 | 116.00 | 117.60 | 115.80 | 116.80 | 105.85 | 74,625 |
| 2024-09-09 | 116.50 | 117.30 | 115.00 | 115.80 | 104.94 | 145,766 |
| 2024-09-06 | 115.70 | 117.50 | 115.00 | 116.50 | 105.57 | 77,304 |
| 2024-09-05 | 113.60 | 116.70 | 113.50 | 115.80 | 104.94 | 109,832 |
| 2024-09-04 | 116.10 | 116.10 | 112.70 | 114.20 | 103.49 | 203,264 |
| 2024-09-03 | 119.90 | 120.20 | 117.00 | 117.00 | 106.03 | 71,950 |
| 2024-09-02 | 120.50 | 120.70 | 118.30 | 120.00 | 108.75 | 143,530 |
| 2024-08-30 | 119.20 | 122.50 | 118.50 | 120.70 | 109.38 | 202,863 |
| 2024-08-29 | 118.10 | 119.10 | 117.80 | 118.50 | 107.39 | 134,065 |
| 2024-08-28 | 118.00 | 119.70 | 117.70 | 118.00 | 106.93 | 469,528 |
| 2024-08-27 | 123.90 | 126.00 | 123.90 | 125.00 | 113.28 | 48,370 |
| 2024-08-26 | 127.60 | 127.80 | 123.80 | 125.10 | 113.37 | 98,597 |
| 2024-08-23 | 126.50 | 128.80 | 126.10 | 127.80 | 115.81 | 288,732 |
| 2024-08-22 | 124.80 | 127.20 | 124.80 | 126.50 | 114.64 | 22,441 |
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.