BioGaia AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 517.50 | 528.00 | 509.00 | 515.49 | 91.363 | 10,805 |
| 2021-12-01 | 512.00 | 532.00 | 512.00 | 524.95 | 93.040 | 8,955 |
| 2021-11-30 | 512.50 | 520.00 | 511.95 | 511.95 | 90.736 | 9,580 |
| 2021-11-29 | 514.00 | 521.00 | 514.00 | 515.85 | 91.427 | 7,845 |
| 2021-11-26 | 511.50 | 515.13 | 511.00 | 511.99 | 90.743 | 10,600 |
| 2021-11-25 | 515.00 | 528.00 | 515.00 | 517.31 | 91.686 | 142,445 |
| 2021-11-24 | 513.00 | 520.00 | 513.00 | 517.99 | 91.807 | 5,465 |
| 2021-11-23 | 516.00 | 516.00 | 505.00 | 509.00 | 90.213 | 25,405 |
| 2021-11-22 | 538.50 | 542.00 | 528.95 | 528.95 | 93.748 | 5,445 |
| 2021-11-19 | 538.00 | 545.00 | 538.00 | 540.72 | 95.836 | 16,140 |
| 2021-11-18 | 537.50 | 541.00 | 533.00 | 535.41 | 94.894 | 98,060 |
| 2021-11-17 | 540.00 | 541.99 | 531.00 | 531.83 | 94.260 | 6,810 |
| 2021-11-16 | 539.00 | 545.00 | 539.00 | 540.32 | 95.765 | 5,735 |
| 2021-11-15 | 533.00 | 542.00 | 533.00 | 539.99 | 95.705 | 9,715 |
| 2021-11-12 | 531.00 | 533.00 | 531.00 | 531.95 | 94.280 | 5,415 |
| 2021-11-11 | 530.00 | 533.00 | 530.00 | 530.99 | 94.110 | 11,265 |
| 2021-11-10 | 528.00 | 530.00 | 519.00 | 527.99 | 93.579 | 17,115 |
| 2021-11-09 | 534.50 | 540.00 | 526.99 | 529.85 | 93.908 | 18,035 |
| 2021-11-08 | 536.50 | 543.00 | 534.00 | 537.68 | 95.296 | 5,485 |
| 2021-11-05 | 544.00 | 548.00 | 540.00 | 542.46 | 96.143 | 6,000 |
| 2021-11-04 | 533.50 | 549.00 | 530.00 | 542.49 | 96.149 | 58,930 |
| 2021-11-03 | 524.92 | 533.00 | 524.92 | 526.17 | 93.257 | 9,525 |
| 2021-11-02 | 525.00 | 525.00 | 522.00 | 524.08 | 92.886 | 2,370 |
| 2021-11-01 | 529.63 | 532.00 | 529.63 | 529.78 | 93.896 | 5,820 |
| 2021-10-29 | 529.00 | 529.00 | 524.00 | 528.85 | 93.732 | 76,890 |
| 2021-10-28 | 526.00 | 531.00 | 526.00 | 526.00 | 93.226 | 4,200 |
| 2021-10-27 | 528.00 | 530.02 | 527.00 | 529.00 | 93.758 | 20,565 |
| 2021-10-26 | 512.00 | 529.00 | 512.00 | 526.63 | 93.337 | 17,410 |
| 2021-10-25 | 513.50 | 515.00 | 503.00 | 509.99 | 90.389 | 32,895 |
| 2021-10-22 | 495.25 | 513.00 | 491.00 | 512.18 | 90.777 | 56,485 |
| 2021-10-21 | 472.00 | 479.00 | 453.50 | 477.26 | 84.587 | 19,010 |
| 2021-10-20 | 474.00 | 478.00 | 468.00 | 476.19 | 84.398 | 7,665 |
| 2021-10-19 | 467.75 | 476.50 | 467.50 | 468.58 | 83.049 | 11,700 |
| 2021-10-18 | 468.50 | 471.00 | 468.50 | 469.01 | 83.126 | 1,550 |
| 2021-10-15 | 469.51 | 469.51 | 456.50 | 469.51 | 83.214 | 17,405 |
| 2021-10-14 | 468.50 | 468.50 | 457.68 | 457.68 | 81.118 | 9,920 |
← NewerPage 21 of 21 · 1,236 trading days
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.