BioGaia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 122.00 | 124.90 | 122.00 | 123.90 | 123.90 | 253,540 |
| 2026-10-15 | 122.80 | 123.60 | 121.30 | 122.80 | 122.80 | 209,399 |
| 2026-10-14 | 121.40 | 122.40 | 120.80 | 122.10 | 122.10 | 85,179 |
| 2026-10-13 | 118.60 | 121.80 | 118.60 | 121.40 | 121.40 | 309,611 |
| 2026-10-12 | 116.80 | 118.80 | 115.80 | 118.30 | 118.30 | 84,968 |
| 2026-10-09 | 116.20 | 117.90 | 116.00 | 116.80 | 116.80 | 59,979 |
| 2026-10-08 | 113.30 | 116.10 | 112.80 | 115.40 | 115.40 | 196,948 |
| 2026-10-07 | 114.80 | 115.20 | 112.70 | 113.50 | 113.50 | 106,487 |
| 2026-10-06 | 117.00 | 118.60 | 114.40 | 114.70 | 114.70 | 106,069 |
| 2026-10-05 | 114.00 | 117.20 | 113.50 | 115.20 | 115.20 | 109,219 |
| 2026-10-02 | 113.70 | 115.10 | 112.80 | 114.00 | 114.00 | 106,388 |
| 2026-10-01 | 116.20 | 116.40 | 113.30 | 113.70 | 113.70 | 99,181 |
| 2026-09-30 | 113.10 | 117.00 | 113.10 | 116.20 | 116.20 | 182,227 |
| 2026-09-29 | 113.90 | 115.30 | 112.90 | 114.60 | 114.60 | 134,314 |
| 2026-09-28 | 115.80 | 118.30 | 113.90 | 114.10 | 114.10 | 282,828 |
| 2026-09-25 | 114.00 | 115.80 | 113.60 | 115.80 | 115.80 | 153,556 |
| 2026-09-24 | 111.50 | 115.80 | 111.50 | 114.00 | 114.00 | 346,697 |
| 2026-09-23 | 109.10 | 111.20 | 108.80 | 110.20 | 110.20 | 200,911 |
| 2026-09-22 | 110.00 | 110.20 | 107.80 | 109.10 | 109.10 | 100,993 |
| 2026-09-21 | 110.00 | 110.30 | 109.20 | 109.60 | 109.60 | 71,506 |
| 2026-09-18 | 108.20 | 111.10 | 107.80 | 110.00 | 110.00 | 254,052 |
| 2026-09-17 | 107.60 | 108.40 | 107.00 | 108.10 | 108.10 | 381,040 |
| 2026-09-16 | 107.30 | 107.70 | 105.40 | 107.20 | 107.20 | 326,526 |
| 2026-09-15 | 107.60 | 107.70 | 106.20 | 107.30 | 107.30 | 200,842 |
| 2026-09-14 | 107.60 | 108.80 | 107.00 | 107.30 | 107.30 | 80,643 |
| 2026-09-11 | 108.30 | 109.20 | 107.60 | 107.60 | 107.60 | 125,619 |
| 2026-09-10 | 109.90 | 110.30 | 107.90 | 108.50 | 108.50 | 215,144 |
| 2026-09-09 | 110.20 | 111.10 | 109.20 | 109.90 | 109.90 | 104,051 |
| 2026-09-08 | 111.70 | 111.70 | 110.00 | 110.40 | 110.40 | 104,616 |
| 2026-09-07 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 123,460 |
| 2026-09-04 | 111.60 | 113.50 | 111.20 | 113.40 | 113.40 | 118,962 |
| 2026-09-03 | 113.40 | 114.90 | 111.20 | 111.50 | 111.50 | 102,894 |
| 2026-09-02 | 113.70 | 114.70 | 112.90 | 113.40 | 113.40 | 92,997 |
| 2026-09-01 | 114.00 | 114.60 | 113.00 | 113.70 | 113.70 | 175,237 |
| 2026-08-31 | 115.90 | 116.30 | 113.50 | 114.70 | 114.70 | 304,574 |
| 2026-08-28 | 115.80 | 116.80 | 115.00 | 115.30 | 115.30 | 61,319 |
| 2026-08-27 | 115.90 | 116.50 | 114.90 | 115.80 | 115.80 | 80,205 |
| 2026-08-26 | 117.10 | 117.20 | 115.50 | 115.50 | 115.50 | 731,149 |
| 2026-08-25 | 116.00 | 117.80 | 115.90 | 117.10 | 117.10 | 119,517 |
| 2026-08-24 | 115.70 | 116.80 | 114.90 | 116.30 | 116.30 | 74,183 |
| 2026-08-21 | 114.50 | 116.50 | 113.80 | 115.90 | 115.90 | 138,106 |
| 2026-08-20 | 115.20 | 115.80 | 114.20 | 114.70 | 114.70 | 149,864 |
| 2026-08-19 | 116.20 | 117.80 | 114.80 | 115.00 | 115.00 | 187,690 |
| 2026-08-18 | 115.40 | 116.10 | 115.00 | 115.60 | 115.60 | 110,599 |
| 2026-08-17 | 113.90 | 116.00 | 113.90 | 115.20 | 115.20 | 223,006 |
| 2026-08-14 | 113.10 | 114.80 | 112.30 | 113.00 | 113.00 | 226,655 |
| 2026-08-13 | 111.60 | 114.20 | 111.50 | 113.10 | 113.10 | 120,219 |
| 2026-08-12 | 112.20 | 112.40 | 111.10 | 111.60 | 111.60 | 64,559 |
| 2026-08-11 | 112.50 | 113.30 | 111.60 | 112.20 | 112.20 | 60,608 |
| 2026-08-10 | 111.30 | 113.20 | 110.30 | 112.50 | 112.50 | 269,882 |
| 2026-08-07 | 112.20 | 112.80 | 111.10 | 111.50 | 111.50 | 95,497 |
| 2026-08-06 | 112.90 | 114.10 | 111.30 | 111.70 | 111.70 | 96,922 |
| 2026-08-05 | 113.90 | 114.60 | 112.10 | 112.30 | 112.30 | 212,153 |
| 2026-08-04 | 115.40 | 116.20 | 113.80 | 114.00 | 114.00 | 131,651 |
| 2026-08-03 | 115.40 | 116.70 | 114.00 | 115.50 | 115.50 | 78,076 |
| 2026-07-31 | 115.80 | 117.00 | 114.90 | 115.60 | 115.60 | 74,344 |
| 2026-07-30 | 116.40 | 116.80 | 115.00 | 115.80 | 115.80 | 71,140 |
| 2026-07-29 | 115.30 | 116.70 | 113.80 | 115.50 | 115.50 | 96,873 |
| 2026-07-28 | 116.80 | 116.80 | 114.80 | 115.30 | 115.30 | 126,576 |
| 2026-07-27 | 115.80 | 117.40 | 115.60 | 116.40 | 116.40 | 84,723 |
Page 1 of 3 · 127 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.