BioGaia AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 96.450 | 97.000 | 95.900 | 96.488 | 86.078 | 18,383 |
| 2022-06-01 | 95.250 | 95.714 | 95.250 | 95.286 | 85.005 | 17,905 |
| 2022-05-31 | 96.350 | 97.103 | 95.889 | 95.889 | 85.543 | 171,734 |
| 2022-05-30 | 97.204 | 97.752 | 97.204 | 97.752 | 87.205 | 31,561 |
| 2022-05-27 | 96.670 | 97.402 | 96.267 | 96.942 | 86.483 | 30,431 |
| 2022-05-25 | 93.641 | 93.641 | 93.000 | 93.373 | 83.299 | 46,522 |
| 2022-05-24 | 94.425 | 94.680 | 93.027 | 93.550 | 83.457 | 108,300 |
| 2022-05-23 | 100.03 | 100.03 | 97.333 | 97.502 | 86.982 | 48,384 |
| 2022-05-20 | 100.58 | 101.35 | 100.46 | 101.19 | 90.273 | 25,387 |
| 2022-05-19 | 99.956 | 100.34 | 98.469 | 99.714 | 88.956 | 5,944 |
| 2022-05-17 | 510.99 | 518.00 | 510.99 | 511.00 | 91.174 | 3,850 |
| 2022-05-16 | 508.00 | 510.00 | 499.50 | 503.00 | 89.746 | 7,865 |
| 2022-05-13 | 501.00 | 506.00 | 499.00 | 502.00 | 89.568 | 48,450 |
| 2022-05-12 | 506.00 | 506.00 | 492.00 | 497.90 | 88.837 | 12,695 |
| 2022-05-11 | 515.00 | 525.00 | 515.00 | 515.94 | 92.054 | 2,010 |
| 2022-05-10 | 522.00 | 532.00 | 510.00 | 521.99 | 93.135 | 31,390 |
| 2022-05-09 | 530.99 | 530.99 | 514.00 | 529.02 | 94.389 | 32,925 |
| 2022-05-06 | 586.00 | 590.00 | 545.99 | 545.99 | 96.769 | 12,175 |
| 2022-05-05 | 594.89 | 609.00 | 594.89 | 596.66 | 105.75 | 14,705 |
| 2022-05-04 | 590.50 | 603.00 | 588.00 | 592.55 | 105.02 | 28,300 |
| 2022-05-03 | 604.00 | 604.00 | 596.00 | 599.41 | 106.24 | 28,590 |
| 2022-04-29 | 601.00 | 621.00 | 601.00 | 616.94 | 109.34 | 21,815 |
| 2022-04-28 | 576.99 | 593.00 | 576.99 | 590.77 | 104.71 | 5,495 |
| 2022-04-27 | 570.50 | 578.00 | 558.00 | 574.06 | 101.74 | 6,655 |
| 2022-04-26 | 582.06 | 582.06 | 560.00 | 563.01 | 99.785 | 5,335 |
| 2022-04-25 | 605.79 | 628.00 | 605.79 | 609.72 | 108.07 | 6,660 |
| 2022-04-22 | 577.09 | 577.09 | 569.00 | 573.01 | 101.56 | 2,500 |
| 2022-04-21 | 578.50 | 587.00 | 578.00 | 581.73 | 103.10 | 9,220 |
| 2022-04-20 | 577.50 | 583.00 | 575.00 | 580.89 | 102.95 | 9,805 |
| 2022-04-19 | 588.00 | 588.00 | 575.00 | 579.24 | 102.66 | 19,185 |
| 2022-04-14 | 590.50 | 595.00 | 590.00 | 593.94 | 105.27 | 2,570 |
| 2022-04-13 | 596.50 | 600.00 | 585.00 | 593.94 | 105.27 | 22,220 |
| 2022-04-12 | 596.50 | 606.00 | 588.00 | 592.72 | 105.05 | 1,750 |
| 2022-04-11 | 586.00 | 600.00 | 584.00 | 598.93 | 106.15 | 16,935 |
| 2022-04-08 | 577.50 | 588.00 | 575.00 | 583.93 | 103.49 | 11,025 |
| 2022-04-07 | 578.60 | 578.60 | 574.90 | 575.93 | 102.08 | 18,150 |
| 2022-04-06 | 586.00 | 608.00 | 585.00 | 601.02 | 106.52 | 15,970 |
| 2022-04-05 | 579.00 | 593.00 | 579.00 | 580.88 | 102.95 | 8,600 |
| 2022-04-04 | 575.50 | 583.00 | 574.00 | 577.20 | 102.30 | 10,670 |
| 2022-04-01 | 562.00 | 580.00 | 562.00 | 576.52 | 102.18 | 9,235 |
| 2022-03-31 | 557.00 | 560.36 | 557.00 | 560.36 | 99.317 | 3,995 |
| 2022-03-30 | 535.00 | 554.00 | 535.00 | 553.01 | 98.014 | 17,650 |
| 2022-03-29 | 535.00 | 545.00 | 535.00 | 540.93 | 95.873 | 5,545 |
| 2022-03-28 | 531.84 | 538.00 | 531.84 | 534.05 | 94.653 | 3,685 |
| 2022-03-25 | 529.00 | 535.45 | 522.93 | 522.93 | 92.683 | 4,715 |
| 2022-03-24 | 527.00 | 529.93 | 523.00 | 529.93 | 93.923 | 4,365 |
| 2022-03-23 | 526.00 | 536.00 | 520.00 | 525.99 | 93.224 | 10,380 |
| 2022-03-22 | 527.00 | 536.00 | 521.00 | 526.07 | 93.238 | 5,645 |
| 2022-03-21 | 527.00 | 527.00 | 517.78 | 520.00 | 92.163 | 8,985 |
| 2022-03-18 | 509.00 | 534.00 | 509.00 | 522.93 | 92.683 | 19,420 |
| 2022-03-17 | 499.00 | 507.00 | 499.00 | 507.00 | 89.859 | 22,440 |
| 2022-03-16 | 486.50 | 491.00 | 486.50 | 491.00 | 87.023 | 6,400 |
| 2022-03-15 | 489.00 | 497.00 | 487.50 | 488.50 | 86.580 | 17,940 |
| 2022-03-14 | 494.50 | 499.50 | 494.50 | 499.50 | 88.529 | 7,550 |
| 2022-03-11 | 479.50 | 482.06 | 479.50 | 481.22 | 85.290 | 1,495 |
| 2022-03-10 | 469.00 | 479.00 | 469.00 | 478.00 | 84.719 | 13,200 |
| 2022-03-09 | 463.00 | 469.50 | 463.00 | 465.01 | 82.417 | 3,695 |
| 2022-03-08 | 462.25 | 462.25 | 450.50 | 454.01 | 80.467 | 9,005 |
| 2022-03-07 | 462.71 | 462.71 | 453.00 | 460.00 | 81.529 | 25,550 |
| 2022-03-04 | 481.50 | 482.99 | 481.50 | 482.99 | 85.603 | 1,410 |
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.