BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	99.650	100.90	99.149	100.11	90.528	43,642
2023-05-24	97.600	100.90	97.550	99.482	89.959	17,706
2023-05-23	99.650	99.650	97.250	97.830	88.465	3,774
2023-05-22	99.800	100.41	98.850	100.41	90.798	7,668
2023-05-19	98.950	99.550	98.572	99.499	89.974	8,848
2023-05-17	100.10	100.20	98.500	99.297	89.792	7,568
2023-05-16	100.70	101.00	99.700	100.24	90.647	13,621
2023-05-15	102.50	102.90	101.00	101.00	91.333	15,851
2023-05-12	103.60	104.10	101.78	101.78	92.037	20,184
2023-05-11	104.00	104.80	103.20	104.31	94.328	18,722
2023-05-10	103.20	103.40	100.88	103.04	93.176	10,141
2023-05-09	104.40	106.00	101.89	101.89	92.136	10,707
2023-05-05	109.50	109.50	106.10	107.80	96.168	9,019
2023-05-04	104.50	105.10	103.30	104.61	93.325	12,141
2023-05-03	105.20	105.40	103.50	104.77	93.467	14,113
2023-05-02	103.60	106.60	102.00	105.60	94.205	15,379
2023-04-28	102.00	102.70	100.20	101.28	90.356	11,855
2023-04-27	104.60	112.30	102.29	106.00	94.564	46,128
2023-04-26	94.200	97.700	94.200	96.357	85.961	16,054
2023-04-25	93.150	95.000	93.150	94.430	84.242	23,948
2023-04-24	92.450	95.600	92.450	94.427	84.239	24,519
2023-04-21	92.500	92.800	92.350	92.641	82.646	5,551
2023-04-20	91.800	93.550	91.800	92.370	82.404	5,740
2023-04-19	91.450	92.100	91.441	91.551	81.674	4,961
2023-04-18	92.400	93.250	91.850	91.899	81.984	8,050
2023-04-17	91.550	93.000	91.500	92.841	82.824	16,968
2023-04-14	91.750	91.941	91.300	91.541	81.665	4,781
2023-04-13	90.600	91.700	90.050	90.775	80.981	17,279
2023-04-12	92.150	92.150	89.900	90.041	80.327	17,302
2023-04-11	93.600	94.200	91.800	92.540	82.556	20,579
2023-04-06	92.150	94.191	92.150	93.431	83.351	11,586
2023-04-05	91.450	92.650	89.300	91.951	82.030	19,005
2023-04-04	90.750	91.050	89.100	89.341	79.702	19,714
2023-04-03	91.050	91.050	88.150	90.167	80.438	12,254
2023-03-31	92.000	92.969	91.600	92.969	82.939	9,592
2023-03-30	93.900	95.821	90.950	91.811	81.905	15,755
2023-03-29	93.850	94.800	93.450	93.706	83.597	8,367
2023-03-28	93.750	94.158	93.330	93.391	83.315	9,274
2023-03-27	93.650	94.099	93.239	94.061	83.912	1,860
2023-03-24	93.380	93.380	92.937	93.057	83.017	13,773
2023-03-23	91.750	93.820	91.750	92.717	82.714	7,215
2023-03-22	92.800	92.911	92.620	92.853	82.835	27,457
2023-03-21	92.850	92.898	91.697	92.579	82.590	15,571
2023-03-20	93.650	95.000	91.920	92.181	82.235	63,511
2023-03-17	96.820	97.770	95.501	96.400	85.999	12,904
2023-03-16	94.750	96.950	94.500	96.870	86.419	7,384
2023-03-15	94.630	94.930	94.041	94.520	84.322	8,050
2023-03-14	94.350	95.840	94.350	94.566	84.364	11,207
2023-03-13	92.950	94.800	92.900	94.080	83.929	7,797
2023-03-10	93.600	95.660	93.600	94.536	84.336	8,483
2023-03-09	95.000	95.000	94.524	94.532	84.333	14,519
2023-03-08	95.600	95.600	95.100	95.381	85.090	6,450
2023-03-07	96.420	96.920	96.150	96.240	85.857	9,746
2023-03-06	98.300	98.930	96.200	96.560	86.143	11,459
2023-03-03	98.750	99.796	98.279	98.279	87.675	4,868
2023-03-02	99.550	99.800	99.530	99.675	88.921	10,104
2023-03-01	99.800	100.70	99.538	100.18	89.370	9,088
2023-02-28	97.450	99.530	97.450	98.533	87.902	24,748
2023-02-27	99.000	101.90	98.430	100.08	89.285	9,981
2023-02-24	99.000	99.100	97.790	98.430	87.810	5,511

← NewerPage 15 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.