BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	84.780	85.000	84.050	84.660	75.526	39,509
2022-11-24	82.750	84.131	82.750	84.130	75.053	38,137
2022-11-23	84.050	84.050	82.700	83.530	74.518	33,278
2022-11-22	85.040	85.790	83.572	83.579	74.562	20,496
2022-11-21	86.500	86.500	85.998	86.075	76.788	11,669
2022-11-18	86.020	86.020	84.850	85.237	76.040	26,474
2022-11-17	86.150	87.400	85.589	86.005	76.726	18,262
2022-11-16	86.100	86.100	84.600	85.415	76.200	13,608
2022-11-15	85.900	86.400	84.950	85.766	76.512	19,256
2022-11-14	87.900	87.900	85.142	85.405	76.191	27,080
2022-11-11	87.460	87.990	87.460	87.939	78.451	11,500
2022-11-10	86.000	88.900	85.400	88.899	79.307	43,279
2022-11-09	88.710	88.710	87.160	87.331	77.909	36,773
2022-11-08	89.240	90.000	88.850	89.219	79.593	42,858
2022-11-07	88.250	89.390	88.250	88.817	79.234	27,436
2022-11-04	86.660	87.240	86.550	86.954	77.572	1,733
2022-11-03	85.450	85.460	84.330	85.219	76.024	4,175
2022-11-02	86.050	86.650	84.900	86.340	77.025	8,703
2022-11-01	87.600	87.600	86.568	87.051	77.659	8,919
2022-10-31	87.260	87.770	86.550	87.324	77.903	8,689
2022-10-28	87.400	88.350	87.400	87.829	78.353	23,252
2022-10-27	89.050	90.950	88.700	88.866	79.279	11,838
2022-10-26	84.600	86.600	83.950	86.281	76.973	11,402
2022-10-25	84.400	85.530	83.550	84.928	75.765	50,740
2022-10-24	88.100	88.100	82.820	83.639	74.615	37,209
2022-10-21	86.600	87.970	85.500	87.866	78.386	16,291
2022-10-20	87.200	88.040	86.750	87.960	78.470	9,109
2022-10-19	88.850	89.100	87.821	87.821	78.346	12,399
2022-10-18	87.050	91.300	86.390	91.007	81.188	22,796
2022-10-17	90.150	94.850	89.140	90.201	80.469	25,626
2022-10-14	79.550	80.950	79.550	79.553	70.970	8,349
2022-10-13	77.190	79.850	76.600	77.362	69.015	8,388
2022-10-12	78.050	82.190	77.850	77.940	69.531	6,168
2022-10-11	78.850	79.130	76.740	77.504	69.142	18,846
2022-10-10	79.200	79.550	78.405	78.875	70.365	25,793
2022-10-07	77.100	77.620	77.060	77.559	69.192	19,670
2022-10-06	77.650	78.121	77.400	78.121	69.693	22,237
2022-10-05	78.980	79.200	75.670	77.397	69.047	30,531
2022-10-04	80.120	80.450	79.250	79.783	71.175	96,116
2022-10-03	77.410	77.410	73.770	76.226	68.002	17,690
2022-09-30	74.910	77.300	74.570	77.151	68.827	11,225
2022-09-29	73.600	75.150	72.450	73.876	65.905	37,285
2022-09-28	76.950	77.450	69.000	72.725	64.878	9,719
2022-09-27	78.450	78.450	77.550	77.857	69.457	2,360
2022-09-26	80.000	80.000	78.729	78.729	70.235	7,124
2022-09-23	79.950	80.400	77.690	80.159	71.511	2,688
2022-09-22	80.650	81.400	80.080	80.266	71.606	1,278
2022-09-21	80.180	82.410	79.820	81.729	72.911	5,961
2022-09-20	81.100	81.350	79.650	80.794	72.077	37,285
2022-09-16	79.600	79.600	78.310	78.430	69.968	11,058
2022-09-15	79.950	80.300	78.700	79.543	70.961	5,656
2022-09-14	80.750	81.400	79.790	80.242	71.585	9,885
2022-09-13	82.750	83.100	81.250	81.251	72.485	2,523
2022-09-12	83.100	83.200	82.100	82.888	73.945	9,129
2022-09-09	83.900	84.800	83.480	84.390	75.285	6,255
2022-09-08	83.600	83.680	81.630	82.590	73.679	12,531
2022-09-07	82.950	83.600	82.670	83.588	74.570	4,104
2022-09-06	84.650	84.650	82.540	83.366	74.371	10,494
2022-09-05	80.200	83.650	80.200	83.401	74.403	3,873
2022-09-02	83.000	83.200	78.650	81.101	72.351	31,865

← NewerPage 17 of 21 · 1,235 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.