BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	117.40	118.89	115.40	117.39	106.15	9,217
2024-02-09	122.70	122.70	118.30	119.95	108.47	10,981
2024-02-08	124.80	126.70	121.99	121.99	110.31	11,818
2024-02-07	123.00	123.07	115.00	123.07	111.29	28,155
2024-02-06	111.80	113.40	111.60	112.93	102.12	16,796
2024-02-05	112.70	112.97	111.54	111.95	101.23	16,205
2024-02-02	112.90	113.09	112.79	112.94	102.13	11,645
2024-02-01	111.70	112.90	111.70	112.77	101.97	14,247
2024-01-31	112.90	113.20	112.60	112.70	101.91	8,010
2024-01-30	110.40	112.59	109.40	111.80	101.10	4,028
2024-01-29	109.00	109.90	108.80	109.36	98.888	5,208
2024-01-26	107.40	109.70	107.10	109.00	98.566	6,644
2024-01-25	105.70	106.90	105.70	106.89	96.657	4,539
2024-01-24	107.70	108.90	104.30	107.22	96.955	2,538
2024-01-23	107.10	108.41	107.00	107.51	97.219	10,352
2024-01-22	106.30	107.00	106.00	107.00	96.753	3,011
2024-01-19	107.50	107.50	104.50	106.99	96.748	4,297
2024-01-18	105.80	106.40	103.99	106.29	96.114	3,081
2024-01-17	105.30	106.70	105.28	106.10	95.947	6,031
2024-01-16	105.30	108.60	104.80	107.99	97.652	6,940
2024-01-15	105.00	106.60	105.00	105.80	95.675	7,121
2024-01-12	109.10	109.10	104.70	105.22	95.149	13,341
2024-01-11	106.90	109.00	106.80	108.90	98.474	6,549
2024-01-10	104.60	106.90	104.60	106.50	96.302	12,069
2024-01-09	103.70	106.10	103.70	106.09	95.937	6,267
2024-01-08	102.30	103.70	102.27	102.98	93.126	5,425
2024-01-05	102.40	103.20	102.29	102.40	92.594	2,067
2024-01-04	103.60	103.60	102.30	102.99	93.131	2,345
2024-01-03	103.40	104.00	103.40	103.53	93.624	6,089
2024-01-02	101.70	103.50	101.70	102.49	92.682	1,865
2023-12-29	101.60	101.60	100.40	100.97	91.307	4,019
2023-12-28	100.60	102.00	100.19	101.89	92.136	5,143
2023-12-27	100.30	101.00	100.00	100.99	91.323	117,249
2023-12-22	97.000	100.20	97.000	100.09	90.509	229,401
2023-12-21	96.600	98.000	96.450	97.098	87.803	29,174
2023-12-20	98.400	98.800	97.550	97.640	88.294	23,804
2023-12-19	100.30	100.30	99.150	99.390	89.876	3,401
2023-12-18	98.650	99.850	98.650	99.640	90.102	4,286
2023-12-15	99.700	100.00	99.350	99.999	90.426	2,448
2023-12-14	100.80	100.80	99.100	99.340	89.831	5,661
2023-12-13	102.00	102.00	99.850	100.01	90.436	3,605
2023-12-12	100.20	102.20	99.500	101.13	91.454	5,393
2023-12-11	102.00	103.10	100.70	101.70	91.966	5,119
2023-12-08	101.50	101.70	98.950	99.446	89.927	10,995
2023-12-07	99.850	101.01	99.850	100.13	90.543	10,722
2023-12-06	102.20	102.20	99.800	100.91	91.250	4,558
2023-12-05	102.70	103.00	101.65	102.53	92.716	3,802
2023-12-04	104.00	104.00	102.90	102.99	93.134	3,179
2023-12-01	105.80	106.40	104.89	105.44	95.343	7,288
2023-11-30	104.00	106.40	103.40	106.20	96.032	2,843
2023-11-29	105.50	105.50	104.90	105.20	95.128	4,391
2023-11-28	105.40	106.90	105.40	105.70	95.583	10,380
2023-11-27	106.40	107.30	105.81	106.44	96.253	7,732
2023-11-24	108.60	109.10	107.40	107.79	97.471	4,627
2023-11-23	109.60	109.60	108.60	108.73	98.318	7,004
2023-11-22	106.30	108.90	105.80	106.50	96.302	24,865
2023-11-21	103.20	104.90	103.10	104.49	94.487	4,834
2023-11-20	100.40	102.80	100.00	102.20	92.420	13,021
2023-11-17	102.40	102.40	99.900	100.00	90.429	3,943
2023-11-16	101.90	102.70	101.70	102.10	92.324	8,985

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.6400 SEK
2025-05-08	4.9500 SEK
2024-05-08	5.0000 SEK
2023-05-08	1.4500 SEK
2022-05-09	3.6300 SEK
2021-05-07	3.4100 SEK
2020-05-08	3.7500 SEK
2019-05-09	4.0500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.