BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	101.60	103.90	101.50	101.79	92.046	15,042
2023-08-21	105.00	106.30	102.60	102.91	93.059	25,503
2023-08-18	107.50	108.90	105.50	106.22	96.056	9,128
2023-08-17	107.50	108.30	107.30	107.70	97.389	8,153
2023-08-16	107.70	108.30	107.40	107.74	97.426	9,560
2023-08-15	108.10	109.30	107.30	107.60	97.298	7,904
2023-08-14	107.20	109.00	106.80	108.26	97.899	11,642
2023-08-11	108.40	108.80	107.59	108.08	97.738	9,024
2023-08-10	106.70	108.40	106.00	107.70	97.389	19,111
2023-08-09	105.90	108.00	105.90	107.30	97.027	17,646
2023-08-08	104.40	106.90	103.10	106.70	96.488	26,574
2023-08-07	102.80	104.10	101.89	102.85	93.009	14,586
2023-08-04	103.80	106.00	102.80	103.20	93.324	15,540
2023-08-03	106.50	107.30	105.40	106.24	96.069	24,587
2023-08-02	108.60	108.60	106.69	107.26	96.989	15,462
2023-08-01	104.20	108.80	104.00	108.21	97.852	20,105
2023-07-31	103.40	107.10	100.40	105.07	95.016	10,687
2023-07-28	101.70	102.80	101.50	101.93	92.170	10,151
2023-07-27	103.50	103.60	102.10	102.80	92.958	11,348
2023-07-26	102.40	104.30	101.90	102.81	92.964	35,449
2023-07-25	100.90	104.40	100.90	103.29	93.402	27,367
2023-07-24	102.90	104.20	101.10	101.99	92.227	19,245
2023-07-21	101.20	104.00	98.500	101.70	91.966	24,523
2023-07-20	102.40	103.70	101.80	102.43	92.628	9,304
2023-07-19	103.20	103.40	102.20	102.87	93.024	16,565
2023-07-18	102.90	103.30	100.90	101.80	92.054	22,014
2023-07-17	104.90	104.90	102.99	104.15	94.183	9,728
2023-07-14	105.10	105.10	103.20	103.80	93.860	16,564
2023-07-13	104.00	106.30	102.80	104.81	94.777	261,769
2023-07-12	107.20	111.30	103.40	103.80	93.865	16,329
2023-07-11	118.50	118.60	113.60	113.71	102.83	27,860
2023-07-10	115.80	118.20	115.10	117.98	106.68	13,129
2023-07-07	115.20	118.40	114.50	118.35	107.02	6,766
2023-07-06	115.40	115.40	112.80	113.90	103.00	16,522
2023-07-05	117.60	118.10	115.50	115.90	104.80	17,054
2023-07-04	116.90	119.30	116.90	118.76	107.39	11,373
2023-07-03	115.30	118.20	115.30	116.89	105.70	7,488
2023-06-30	113.60	116.50	113.17	116.05	104.94	12,116
2023-06-29	112.40	113.60	112.40	112.70	101.91	3,763
2023-06-28	111.00	113.40	110.30	112.70	101.91	5,670
2023-06-27	112.70	113.90	108.40	109.12	98.675	12,541
2023-06-26	113.10	115.00	110.90	113.50	102.64	4,013
2023-06-22	112.50	112.50	110.30	110.62	100.03	5,460
2023-06-21	110.40	113.40	110.40	112.60	101.82	17,908
2023-06-20	109.70	112.30	108.30	110.01	99.479	9,295
2023-06-19	113.30	113.60	110.40	110.60	100.01	9,228
2023-06-16	111.10	114.71	111.10	114.68	103.70	21,898
2023-06-15	109.30	113.30	109.00	111.69	101.00	6,701
2023-06-14	109.20	110.40	108.60	110.09	99.551	7,434
2023-06-13	110.60	110.60	108.00	109.01	98.576	16,412
2023-06-12	109.50	110.40	109.40	110.30	99.743	3,338
2023-06-09	108.60	110.80	108.60	110.44	99.872	7,288
2023-06-08	109.70	110.20	108.40	109.92	99.401	9,495
2023-06-07	109.70	111.70	109.60	111.00	100.37	14,581
2023-06-05	112.00	112.40	109.89	109.90	99.383	16,388
2023-06-02	110.10	113.20	109.70	112.41	101.65	35,754
2023-06-01	105.40	109.71	105.28	109.70	99.197	40,285
2023-05-31	100.50	104.70	100.10	104.70	94.678	192,003
2023-05-30	98.550	99.000	98.100	98.599	89.160	15,076
2023-05-26	99.950	100.70	98.900	100.06	90.484	10,707

← NewerPage 14 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.