BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	104.50	104.50	102.75	103.23	93.347	17,333
2023-11-14	105.00	107.10	105.00	105.69	95.570	10,656
2023-11-13	106.50	106.51	105.67	106.50	96.304	1,258
2023-11-10	105.30	105.30	104.51	104.88	94.842	2,678
2023-11-09	106.30	106.30	105.01	105.40	95.314	13,266
2023-11-08	105.20	105.20	104.99	105.01	94.958	3,944
2023-11-07	100.50	102.60	100.50	102.00	92.238	967
2023-11-06	101.40	101.40	100.39	100.39	90.780	7,480
2023-11-03	102.80	103.50	101.70	103.00	93.142	2,672
2023-11-02	102.50	103.40	102.00	102.70	92.871	8,075
2023-11-01	100.20	101.00	99.900	100.14	90.556	9,019
2023-10-31	98.950	99.900	98.950	99.607	90.072	20,654
2023-10-30	98.750	98.957	97.650	98.749	89.296	1,578
2023-10-27	97.800	98.000	96.600	97.340	88.022	5,418
2023-10-26	98.700	99.550	97.950	98.710	89.261	9,217
2023-10-25	99.400	100.20	97.956	98.539	89.107	9,404
2023-10-24	98.800	100.99	98.800	100.38	90.772	11,551
2023-10-23	96.800	98.400	96.350	96.884	87.610	9,937
2023-10-20	97.850	99.800	97.850	98.075	88.686	13,245
2023-10-19	99.100	100.00	99.000	99.651	90.112	4,715
2023-10-18	100.70	100.70	99.550	99.690	90.147	4,133
2023-10-17	104.10	104.10	99.100	102.18	92.395	11,035
2023-10-16	98.200	98.650	97.750	98.373	88.956	2,998
2023-10-13	97.950	98.550	97.650	98.034	88.649	7,592
2023-10-12	98.500	100.40	98.300	99.099	89.612	5,489
2023-10-11	98.600	99.550	97.350	97.652	88.304	6,669
2023-10-10	98.400	98.650	98.050	98.370	88.953	770
2023-10-09	98.550	100.90	97.050	98.499	89.070	5,974
2023-10-06	99.000	100.00	98.400	99.740	90.192	6,887
2023-10-05	99.750	100.40	98.700	99.308	89.802	7,036
2023-10-04	99.300	99.583	98.250	99.583	90.050	3,986
2023-10-03	100.20	101.50	99.000	99.799	90.245	2,501
2023-10-02	100.40	103.50	100.40	101.02	91.350	14,442
2023-09-29	100.10	101.20	100.10	101.10	91.425	15,940
2023-09-28	98.600	99.600	98.400	99.043	89.562	16,979
2023-09-27	99.650	99.650	98.250	98.651	89.207	5,421
2023-09-26	100.80	102.80	98.750	99.023	89.544	18,388
2023-09-25	101.30	101.30	97.800	97.932	88.558	8,464
2023-09-22	98.650	104.50	98.650	101.09	91.413	15,095
2023-09-21	94.900	95.700	93.650	94.974	85.883	17,839
2023-09-20	94.200	94.850	94.200	94.491	85.445	4,304
2023-09-19	92.250	94.400	91.550	92.691	83.818	12,649
2023-09-18	95.350	95.600	93.500	93.552	84.596	6,822
2023-09-15	96.200	96.250	95.250	96.075	86.878	128,431
2023-09-14	96.500	96.500	95.640	95.640	86.485	1,904
2023-09-13	94.950	96.050	94.950	95.091	85.989	14,521
2023-09-12	95.850	95.850	93.950	94.941	85.852	7,407
2023-09-11	96.900	97.000	95.800	96.152	86.947	5,334
2023-09-08	96.500	96.500	95.150	96.249	87.035	8,303
2023-09-07	97.000	97.000	95.600	96.154	86.950	11,707
2023-09-06	99.050	99.050	97.350	97.703	88.351	26,286
2023-09-05	100.40	102.00	99.700	101.00	91.330	6,857
2023-09-04	101.60	101.60	99.450	100.18	90.594	7,268
2023-09-01	99.800	101.20	98.650	100.25	90.657	8,624
2023-08-31	98.800	101.30	98.800	99.866	90.306	273,263
2023-08-30	101.30	101.80	100.39	101.30	91.605	9,126
2023-08-29	102.10	102.50	101.10	101.94	92.186	8,058
2023-08-25	101.60	102.90	101.20	101.70	91.966	10,221
2023-08-24	101.50	101.90	99.850	100.80	91.151	1,833
2023-08-23	102.20	102.50	100.10	100.78	91.137	11,056

← NewerPage 13 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.