BioGaia AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 106.10 | 106.40 | 105.80 | 106.30 | 100.09 | 1,178 |
| 2024-10-31 | 107.00 | 107.10 | 105.00 | 105.80 | 99.619 | 4,778 |
| 2024-10-30 | 107.60 | 109.40 | 107.50 | 107.80 | 101.50 | 1,166 |
| 2024-10-29 | 106.30 | 111.20 | 106.00 | 107.60 | 101.31 | 13,688 |
| 2024-10-28 | 101.50 | 105.40 | 101.50 | 104.90 | 98.772 | 3,259 |
| 2024-10-25 | 98.550 | 101.40 | 98.550 | 101.30 | 95.382 | 5,253 |
| 2024-10-24 | 97.650 | 98.500 | 97.650 | 98.500 | 92.746 | 576 |
| 2024-10-23 | 98.900 | 99.700 | 96.200 | 96.250 | 90.627 | 2,116 |
| 2024-10-22 | 98.800 | 100.00 | 95.900 | 96.800 | 91.145 | 1,481 |
| 2024-10-21 | 100.30 | 100.90 | 100.20 | 100.30 | 94.440 | 1,358 |
| 2024-10-18 | 97.200 | 103.70 | 97.200 | 101.00 | 95.100 | 4,279 |
| 2024-10-17 | 106.70 | 107.10 | 106.60 | 106.86 | 100.62 | 13,907 |
| 2024-10-16 | 106.90 | 107.30 | 106.40 | 106.60 | 100.37 | 1,505 |
| 2024-10-15 | 107.40 | 107.50 | 106.30 | 106.90 | 100.65 | 2,713 |
| 2024-10-14 | 105.60 | 106.30 | 105.60 | 106.10 | 99.902 | 725 |
| 2024-10-11 | 108.50 | 108.50 | 107.00 | 107.00 | 100.75 | 1,831 |
| 2024-10-10 | 108.10 | 108.10 | 107.30 | 107.50 | 101.22 | 1,720 |
| 2024-10-09 | 108.30 | 108.60 | 107.40 | 108.00 | 101.69 | 787 |
| 2024-10-08 | 108.90 | 109.00 | 108.10 | 108.10 | 101.78 | 822 |
| 2024-10-07 | 109.00 | 109.90 | 109.00 | 109.10 | 102.73 | 1,604 |
| 2024-10-04 | 109.40 | 109.65 | 109.40 | 109.65 | 103.24 | 2,324 |
| 2024-10-03 | 110.20 | 110.20 | 108.90 | 108.90 | 102.54 | 942 |
| 2024-10-02 | 110.20 | 110.50 | 109.70 | 110.50 | 104.04 | 906 |
| 2024-10-01 | 112.00 | 112.30 | 109.90 | 110.10 | 103.67 | 1,467 |
| 2024-09-30 | 114.00 | 114.00 | 112.30 | 112.30 | 105.74 | 544 |
| 2024-09-27 | 113.00 | 113.00 | 112.00 | 112.00 | 105.46 | 776 |
| 2024-09-26 | 114.10 | 114.10 | 113.50 | 113.70 | 107.06 | 1,052 |
| 2024-09-25 | 113.20 | 114.10 | 113.10 | 114.00 | 107.34 | 9,673 |
| 2024-09-24 | 112.80 | 113.20 | 112.10 | 112.10 | 105.55 | 1,325 |
| 2024-09-23 | 114.90 | 114.90 | 114.90 | 114.90 | 108.19 | 42 |
| 2024-09-20 | 116.00 | 116.10 | 114.80 | 114.80 | 108.09 | 598 |
| 2024-09-19 | 115.50 | 117.00 | 115.00 | 116.10 | 109.32 | 1,315 |
| 2024-09-18 | 115.60 | 115.60 | 115.10 | 115.10 | 108.38 | 10 |
| 2024-09-17 | 118.00 | 118.00 | 115.90 | 115.90 | 109.13 | 3,778 |
| 2024-09-16 | 117.80 | 118.20 | 117.10 | 117.90 | 111.01 | 3,306 |
| 2024-09-13 | 116.60 | 117.50 | 116.60 | 117.30 | 110.45 | 1,780 |
| 2024-09-12 | 116.30 | 116.80 | 115.80 | 116.80 | 109.98 | 707 |
| 2024-09-11 | 115.90 | 116.40 | 115.10 | 115.50 | 108.75 | 1,522 |
| 2024-09-10 | 116.30 | 117.20 | 116.00 | 116.30 | 109.51 | 1,773 |
| 2024-09-09 | 116.80 | 116.80 | 115.10 | 115.10 | 108.38 | 465 |
| 2024-09-06 | 116.00 | 117.40 | 115.80 | 116.50 | 109.69 | 353 |
| 2024-09-05 | 116.70 | 116.70 | 116.00 | 116.00 | 109.22 | 972 |
| 2024-09-04 | 114.50 | 114.70 | 112.80 | 114.20 | 107.53 | 1,622 |
| 2024-09-03 | 119.60 | 119.60 | 117.30 | 117.30 | 110.45 | 594 |
| 2024-09-02 | 119.90 | 120.00 | 119.10 | 119.50 | 112.52 | 251 |
| 2024-08-30 | 119.20 | 122.20 | 118.80 | 120.77 | 113.71 | 8,099 |
| 2024-08-29 | 118.60 | 119.00 | 117.70 | 118.50 | 111.58 | 2,363 |
| 2024-08-28 | 118.50 | 119.00 | 118.00 | 118.00 | 111.11 | 6,140 |
| 2024-08-27 | 125.00 | 126.20 | 124.70 | 125.00 | 117.70 | 787 |
| 2024-08-23 | 128.00 | 128.70 | 127.80 | 127.80 | 120.33 | 144 |
| 2024-08-22 | 125.80 | 127.20 | 125.70 | 127.20 | 119.77 | 1,274 |
| 2024-08-21 | 127.50 | 127.50 | 124.70 | 124.80 | 117.51 | 226 |
| 2024-08-20 | 129.40 | 129.40 | 126.00 | 126.00 | 118.64 | 192 |
| 2024-08-19 | 124.40 | 128.60 | 123.10 | 128.60 | 121.09 | 1,283 |
| 2024-08-16 | 125.10 | 125.10 | 123.50 | 124.20 | 116.94 | 458 |
| 2024-08-15 | 123.80 | 123.80 | 123.80 | 123.80 | 116.57 | 92 |
| 2024-08-14 | 123.80 | 124.10 | 123.70 | 124.10 | 116.85 | 243 |
| 2024-08-13 | 125.70 | 125.70 | 124.00 | 125.50 | 118.17 | 206 |
| 2024-08-12 | 126.30 | 126.50 | 126.30 | 126.50 | 119.11 | 165 |
| 2024-08-09 | 124.80 | 127.50 | 124.80 | 127.20 | 119.77 | 2,774 |
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.