BioGaia AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 482.00 | 484.50 | 479.00 | 480.79 | 85.214 | 5,225 |
| 2022-03-02 | 483.00 | 485.18 | 480.00 | 485.18 | 85.991 | 24,440 |
| 2022-03-01 | 492.75 | 493.00 | 486.51 | 486.51 | 86.227 | 3,430 |
| 2022-02-28 | 486.00 | 496.00 | 486.00 | 487.47 | 86.396 | 24,725 |
| 2022-02-25 | 478.50 | 484.50 | 478.50 | 483.49 | 85.691 | 3,640 |
| 2022-02-24 | 472.00 | 479.50 | 465.50 | 471.49 | 83.566 | 16,115 |
| 2022-02-23 | 480.00 | 502.00 | 480.00 | 484.27 | 85.830 | 17,485 |
| 2022-02-22 | 440.00 | 473.05 | 433.50 | 473.05 | 83.841 | 6,390 |
| 2022-02-21 | 448.50 | 448.50 | 440.00 | 447.09 | 79.240 | 7,420 |
| 2022-02-18 | 469.50 | 469.50 | 455.01 | 462.77 | 82.019 | 4,865 |
| 2022-02-17 | 474.50 | 482.50 | 470.50 | 470.89 | 83.458 | 3,770 |
| 2022-02-16 | 475.25 | 481.50 | 473.95 | 480.05 | 85.082 | 775 |
| 2022-02-15 | 480.00 | 484.99 | 476.00 | 479.99 | 85.071 | 9,725 |
| 2022-02-14 | 485.00 | 485.00 | 472.50 | 474.77 | 84.146 | 4,360 |
| 2022-02-11 | 504.00 | 506.00 | 494.00 | 505.95 | 89.672 | 1,125 |
| 2022-02-10 | 506.00 | 509.99 | 497.00 | 503.91 | 89.311 | 4,350 |
| 2022-02-09 | 503.44 | 503.44 | 499.50 | 503.01 | 89.152 | 4,550 |
| 2022-02-08 | 507.32 | 507.32 | 501.94 | 501.94 | 88.961 | 16,935 |
| 2022-02-07 | 509.00 | 509.00 | 502.05 | 504.15 | 89.353 | 19,545 |
| 2022-02-04 | 507.68 | 507.68 | 501.00 | 501.95 | 88.964 | 2,595 |
| 2022-02-03 | 498.00 | 498.00 | 486.00 | 491.44 | 87.101 | 4,240 |
| 2022-02-02 | 510.50 | 512.00 | 509.00 | 511.01 | 90.570 | 285 |
| 2022-02-01 | 506.75 | 515.00 | 500.00 | 505.07 | 89.517 | 14,020 |
| 2022-01-31 | 494.50 | 512.00 | 493.00 | 505.02 | 89.508 | 5,230 |
| 2022-01-28 | 487.00 | 493.00 | 483.50 | 488.70 | 86.615 | 6,070 |
| 2022-01-27 | 472.50 | 487.50 | 472.50 | 481.14 | 85.275 | 19,840 |
| 2022-01-26 | 472.50 | 478.50 | 472.50 | 473.51 | 83.924 | 2,190 |
| 2022-01-25 | 475.50 | 475.50 | 466.00 | 470.00 | 83.301 | 3,940 |
| 2022-01-24 | 484.00 | 484.00 | 462.00 | 469.00 | 83.124 | 6,775 |
| 2022-01-21 | 491.74 | 491.74 | 487.22 | 490.50 | 86.934 | 4,345 |
| 2022-01-20 | 501.00 | 508.01 | 499.00 | 505.60 | 89.610 | 4,165 |
| 2022-01-19 | 498.69 | 511.00 | 498.69 | 507.01 | 89.861 | 5,000 |
| 2022-01-18 | 501.00 | 501.00 | 490.64 | 496.01 | 87.911 | 4,325 |
| 2022-01-17 | 505.00 | 506.00 | 496.00 | 500.33 | 88.676 | 6,085 |
| 2022-01-14 | 515.00 | 515.00 | 504.00 | 507.26 | 89.904 | 5,295 |
| 2022-01-13 | 535.00 | 541.00 | 535.00 | 538.74 | 95.484 | 8,425 |
| 2022-01-12 | 536.50 | 540.00 | 533.00 | 537.01 | 95.178 | 2,945 |
| 2022-01-11 | 540.00 | 545.00 | 535.95 | 537.27 | 95.223 | 2,220 |
| 2022-01-10 | 538.00 | 538.00 | 530.00 | 533.99 | 94.642 | 3,710 |
| 2022-01-07 | 545.00 | 559.00 | 541.00 | 542.00 | 96.062 | 5,550 |
| 2022-01-05 | 572.50 | 575.00 | 563.00 | 570.19 | 101.06 | 22,370 |
| 2022-01-04 | 571.50 | 584.00 | 568.94 | 568.94 | 100.84 | 14,050 |
| 2021-12-30 | 516.00 | 518.00 | 516.00 | 517.95 | 91.799 | 1,595 |
| 2021-12-29 | 514.50 | 517.00 | 511.00 | 515.01 | 91.279 | 8,030 |
| 2021-12-23 | 505.94 | 508.00 | 505.94 | 505.94 | 89.671 | 2,200 |
| 2021-12-22 | 499.25 | 517.00 | 496.00 | 515.95 | 91.445 | 6,280 |
| 2021-12-21 | 506.75 | 508.00 | 502.00 | 504.01 | 89.329 | 1,625 |
| 2021-12-20 | 501.25 | 504.95 | 496.50 | 503.34 | 89.211 | 72,685 |
| 2021-12-17 | 499.25 | 514.00 | 497.53 | 513.01 | 90.924 | 4,210 |
| 2021-12-16 | 507.75 | 513.00 | 499.95 | 501.05 | 88.804 | 2,180 |
| 2021-12-15 | 503.00 | 511.00 | 503.00 | 509.01 | 90.215 | 3,960 |
| 2021-12-14 | 508.75 | 509.00 | 491.50 | 496.17 | 87.938 | 2,455 |
| 2021-12-13 | 508.00 | 513.00 | 508.00 | 512.02 | 90.748 | 7,915 |
| 2021-12-10 | 513.00 | 513.00 | 507.00 | 508.05 | 90.045 | 2,505 |
| 2021-12-09 | 525.00 | 525.00 | 515.95 | 515.99 | 91.451 | 1,885 |
| 2021-12-08 | 524.95 | 532.00 | 524.95 | 526.00 | 93.226 | 5,535 |
| 2021-12-07 | 521.00 | 530.00 | 521.00 | 526.76 | 93.361 | 6,090 |
| 2021-12-06 | 507.00 | 517.00 | 507.00 | 516.12 | 91.475 | 3,780 |
| 2021-12-03 | 518.00 | 518.00 | 509.95 | 513.41 | 90.994 | 3,465 |
| 2021-12-02 | 517.50 | 528.00 | 509.00 | 515.49 | 91.363 | 10,805 |
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.