BioGaia AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	85.450	85.500	82.623	82.623	73.709	7,357
2022-08-31	84.050	87.950	84.050	86.250	76.945	5,994
2022-08-30	85.250	85.250	84.360	84.360	75.258	1,154
2022-08-26	86.950	86.950	84.970	85.011	75.839	13,184
2022-08-25	91.000	91.000	88.350	89.219	79.593	4,929
2022-08-24	92.300	93.130	90.700	91.408	81.546	27,737
2022-08-23	92.140	93.050	91.450	91.850	81.940	14,443
2022-08-22	95.350	95.350	93.010	93.221	83.163	11,337
2022-08-19	94.700	95.600	94.700	95.083	84.825	34,548
2022-08-18	94.450	95.200	94.351	94.351	84.171	6,223
2022-08-17	92.150	93.100	91.970	92.593	82.603	18,509
2022-08-16	93.050	93.055	91.150	91.848	81.939	19,905
2022-08-15	93.850	94.350	93.391	93.391	83.315	1,157
2022-08-12	93.400	93.730	93.350	93.366	83.292	37,560
2022-08-11	94.050	94.050	93.220	93.730	83.618	9,293
2022-08-10	91.200	92.650	90.900	92.172	82.227	28,930
2022-08-09	91.200	91.450	90.600	91.201	81.362	23,399
2022-08-08	92.000	92.000	91.350	91.639	81.752	11,072
2022-08-05	93.300	94.200	92.000	92.432	82.459	8,896
2022-08-04	93.350	94.100	92.850	93.710	83.600	6,097
2022-08-03	94.100	94.250	92.450	93.240	83.180	4,777
2022-08-02	94.700	96.600	93.050	94.379	84.196	3,768
2022-08-01	94.250	95.500	94.250	95.305	85.023	9,011
2022-07-29	94.300	95.810	94.000	95.588	85.275	2,765
2022-07-28	93.000	93.650	91.330	93.000	82.966	3,953
2022-07-27	92.950	92.950	91.250	92.300	82.342	10,667
2022-07-26	93.950	93.950	91.469	91.932	82.014	8,402
2022-07-25	95.300	96.004	94.260	96.004	85.646	12,846
2022-07-22	107.80	107.80	99.400	103.14	92.015	6,770
2022-07-21	112.90	112.90	112.30	112.59	100.44	11,020
2022-07-20	111.30	111.30	110.60	111.24	99.238	3,788
2022-07-19	109.40	113.16	109.40	113.02	100.83	6,972
2022-07-18	108.90	110.67	108.90	110.67	98.730	17,893
2022-07-15	106.70	108.95	106.10	106.66	95.150	4,396
2022-07-14	108.80	108.80	107.28	107.50	95.902	12,707
2022-07-13	108.60	108.62	107.20	108.50	96.794	1,449
2022-07-12	108.50	109.90	108.50	108.73	96.996	19,097
2022-07-11	110.10	110.45	109.50	110.44	98.522	23,683
2022-07-08	109.30	110.76	109.30	110.75	98.801	5,078
2022-07-07	108.60	110.70	108.60	109.79	97.949	8,503
2022-07-06	104.50	105.88	104.50	105.87	94.447	5,335
2022-07-05	103.60	104.40	102.00	103.90	92.692	5,100
2022-07-04	107.60	107.60	105.54	105.57	94.180	1,658
2022-07-01	102.70	106.00	102.70	105.75	94.341	2,207
2022-06-30	102.50	103.60	101.50	103.44	92.281	2,340
2022-06-29	103.00	104.80	101.40	103.29	92.145	11,515
2022-06-28	100.70	105.30	100.50	102.79	91.700	23,595
2022-06-27	100.50	102.50	100.34	100.80	89.921	29,916
2022-06-23	95.150	100.00	95.150	98.752	88.098	16,975
2022-06-22	93.200	96.150	93.200	95.700	85.375	28,993
2022-06-21	95.250	96.000	93.540	94.600	84.394	30,098
2022-06-20	94.650	95.400	94.350	95.348	85.061	4,923
2022-06-17	91.550	95.050	91.550	94.893	84.655	5,766
2022-06-16	93.200	93.200	92.012	92.201	82.254	2,002
2022-06-15	92.250	94.265	92.044	93.738	83.625	8,152
2022-06-14	95.550	95.900	92.200	92.386	82.418	5,072
2022-06-13	91.900	96.000	91.900	94.179	84.018	10,631
2022-06-10	94.250	94.450	93.350	93.670	83.564	3,577
2022-06-09	94.700	95.750	94.700	95.210	84.938	6,050
2022-06-08	97.350	98.200	96.550	97.359	86.855	6,259

← NewerPage 18 of 21 · 1,228 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.