BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	98.230	98.900	97.990	98.420	87.802	8,881
2023-02-22	98.380	98.940	97.690	98.400	87.784	20,109
2023-02-21	99.450	100.10	98.750	99.166	88.467	12,602
2023-02-20	99.950	100.04	98.350	98.993	88.312	12,908
2023-02-17	100.80	101.48	97.960	99.795	89.029	61,175
2023-02-16	98.500	100.90	98.500	100.23	89.416	30,288
2023-02-15	93.560	98.709	92.740	98.265	87.663	57,118
2023-02-14	102.20	104.50	102.20	104.29	93.038	15,184
2023-02-13	100.96	102.20	100.86	102.05	91.038	16,130
2023-02-10	100.76	101.90	100.76	101.70	90.726	10,439
2023-02-09	103.00	103.50	102.10	102.87	91.768	21,355
2023-02-08	99.760	101.70	99.350	101.18	90.262	21,439
2023-02-07	101.60	102.20	98.500	98.690	88.043	40,685
2023-02-06	101.10	101.60	99.353	101.54	90.588	17,184
2023-02-03	96.240	96.240	93.688	95.676	85.353	31,139
2023-02-02	94.400	96.412	94.400	96.342	85.948	13,987
2023-02-01	92.300	94.360	92.300	93.481	83.396	14,545
2023-01-31	91.750	92.420	91.600	91.911	81.995	11,019
2023-01-30	91.850	92.670	91.300	92.303	82.345	3,674
2023-01-27	92.350	92.900	92.020	92.682	82.682	2,877
2023-01-26	92.350	92.592	92.216	92.216	82.267	6,470
2023-01-25	95.000	95.460	92.330	93.019	82.983	17,712
2023-01-24	95.230	95.710	95.174	95.327	85.043	7,212
2023-01-23	96.130	96.130	94.160	95.387	85.096	20,012
2023-01-20	94.410	94.500	93.890	94.141	83.984	5,174
2023-01-19	96.150	96.150	93.599	94.692	84.476	19,242
2023-01-18	95.550	96.260	94.260	96.035	85.674	16,451
2023-01-17	96.300	96.900	94.000	94.811	84.581	13,952
2023-01-16	93.700	96.400	93.000	95.560	85.250	16,845
2023-01-13	91.950	93.500	90.040	92.621	82.628	12,616
2023-01-12	87.500	90.300	87.500	88.212	78.695	5,480
2023-01-11	87.850	89.200	87.000	87.724	78.260	7,396
2023-01-10	86.810	87.680	86.290	87.159	77.755	7,601
2023-01-09	86.800	87.187	86.000	86.865	77.493	9,644
2023-01-05	85.140	86.800	85.140	85.491	76.268	722
2023-01-04	87.500	89.170	85.500	87.247	77.834	23,327
2023-01-03	87.600	88.220	86.991	87.017	77.629	5,694
2022-12-30	84.600	85.600	83.562	84.393	75.288	6,537
2022-12-29	81.940	85.216	81.940	84.999	75.828	13,316
2022-12-28	82.500	82.740	82.000	82.261	73.386	89,897
2022-12-23	83.440	84.200	83.200	83.767	74.729	3,145
2022-12-22	84.600	84.620	82.520	83.259	74.276	9,426
2022-12-21	85.140	85.170	83.200	84.251	75.161	10,044
2022-12-20	84.450	85.610	84.000	85.058	75.881	14,166
2022-12-19	84.250	85.030	84.120	84.586	75.460	27,823
2022-12-16	86.700	86.700	83.470	84.212	75.126	2,960
2022-12-15	87.300	88.150	86.000	87.419	77.987	33,313
2022-12-14	86.850	88.720	86.630	88.171	78.659	15,512
2022-12-13	86.770	88.350	85.700	86.516	77.182	19,920
2022-12-12	85.860	87.300	85.520	86.983	77.599	6,134
2022-12-09	86.080	87.400	85.500	86.017	76.737	7,537
2022-12-08	86.140	86.470	85.170	86.429	77.104	1,466
2022-12-07	85.010	86.800	85.000	86.450	77.123	40,858
2022-12-06	86.670	87.510	85.400	86.420	77.096	9,184
2022-12-05	88.300	88.350	86.310	87.491	78.052	10,709
2022-12-02	87.000	88.650	86.820	88.168	78.655	6,311
2022-12-01	86.400	88.200	86.040	86.948	77.568	9,712
2022-11-30	85.860	85.970	84.699	84.699	75.561	147,600
2022-11-29	83.350	85.390	83.350	85.287	76.085	35,974
2022-11-28	82.380	83.725	81.710	83.252	74.270	29,258

← NewerPage 16 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.