BioGaia AB (publ) (BIOG-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 125.80 | 126.50 | 124.70 | 126.00 | 126.00 | 50,112 |
| 04 June 2024 | 127.30 | 127.90 | 125.30 | 125.80 | 125.80 | 60,324 |
| 03 June 2024 | 127.50 | 128.40 | 123.60 | 127.10 | 127.10 | 174,909 |
| 31 May 2024 | 124.20 | 133.00 | 122.40 | 127.80 | 127.80 | 2,006,735 |
| 30 May 2024 | 124.00 | 125.20 | 122.90 | 124.20 | 124.20 | 64,676 |
| 29 May 2024 | 126.90 | 127.70 | 124.00 | 125.40 | 125.40 | 80,537 |
| 28 May 2024 | 126.80 | 128.50 | 126.20 | 126.90 | 126.90 | 72,428 |
| 27 May 2024 | 126.00 | 127.40 | 123.60 | 126.80 | 126.80 | 64,946 |
| 24 May 2024 | 127.00 | 127.70 | 125.90 | 126.30 | 126.30 | 46,449 |
| 23 May 2024 | 127.20 | 129.50 | 126.00 | 128.00 | 128.00 | 147,096 |
| 22 May 2024 | 134.00 | 135.70 | 126.60 | 127.10 | 127.10 | 79,173 |
| 21 May 2024 | 132.80 | 136.60 | 132.80 | 134.70 | 134.70 | 63,459 |
| 20 May 2024 | 130.50 | 132.90 | 130.30 | 132.80 | 132.80 | 35,424 |
| 17 May 2024 | 132.30 | 132.30 | 128.30 | 130.90 | 130.90 | 58,858 |
| 16 May 2024 | 134.50 | 135.20 | 131.30 | 132.30 | 132.30 | 117,501 |
| 15 May 2024 | 133.60 | 135.70 | 133.00 | 134.50 | 134.50 | 160,427 |
| 14 May 2024 | 128.60 | 133.90 | 128.40 | 132.70 | 132.70 | 218,999 |
| 13 May 2024 | 126.00 | 129.20 | 124.90 | 129.00 | 129.00 | 192,353 |
| 10 May 2024 | 125.00 | 125.30 | 122.90 | 124.80 | 124.80 | 286,558 |
| 08 May 2024 | 122.90 | 125.90 | 118.00 | 125.00 | 125.00 | 202,240 |
| 08 May 2024 | 5 Dividend | |||||
| 07 May 2024 | 119.10 | 128.80 | 112.30 | 128.80 | 123.80 | 677,370 |
| 06 May 2024 | 114.20 | 115.70 | 113.20 | 113.60 | 109.19 | 87,234 |
| 03 May 2024 | 113.20 | 115.00 | 113.20 | 114.10 | 109.67 | 73,464 |
| 02 May 2024 | 118.00 | 118.50 | 113.00 | 113.20 | 108.81 | 113,155 |
| 30 Apr 2024 | 116.50 | 117.90 | 115.40 | 117.90 | 113.32 | 40,179 |
| 29 Apr 2024 | 115.20 | 116.50 | 113.60 | 116.50 | 111.98 | 88,533 |
| 26 Apr 2024 | 113.10 | 115.20 | 113.10 | 115.20 | 110.73 | 56,120 |
| 25 Apr 2024 | 114.50 | 115.70 | 113.50 | 113.80 | 109.38 | 85,757 |
| 24 Apr 2024 | 117.00 | 117.00 | 114.50 | 114.50 | 110.06 | 51,438 |
| 23 Apr 2024 | 120.00 | 120.00 | 116.80 | 117.20 | 112.65 | 29,073 |
| 22 Apr 2024 | 119.50 | 120.50 | 116.10 | 116.60 | 112.07 | 59,773 |
| 19 Apr 2024 | 119.00 | 120.10 | 118.20 | 119.50 | 114.86 | 60,228 |
| 18 Apr 2024 | 120.40 | 120.40 | 118.30 | 118.50 | 113.90 | 94,227 |
| 17 Apr 2024 | 120.00 | 120.60 | 118.40 | 120.00 | 115.34 | 193,092 |
| 16 Apr 2024 | 118.30 | 119.30 | 117.50 | 119.30 | 114.67 | 63,711 |
| 15 Apr 2024 | 116.00 | 118.70 | 115.90 | 118.70 | 114.09 | 144,422 |
| 12 Apr 2024 | 115.70 | 116.50 | 114.00 | 115.90 | 111.40 | 100,869 |
| 11 Apr 2024 | 115.50 | 115.80 | 114.30 | 115.70 | 111.21 | 90,163 |
| 10 Apr 2024 | 115.90 | 116.50 | 115.00 | 115.50 | 111.02 | 52,995 |
| 09 Apr 2024 | 116.10 | 117.30 | 115.00 | 115.90 | 111.40 | 61,036 |
| 08 Apr 2024 | 116.70 | 117.10 | 114.90 | 116.10 | 111.59 | 177,930 |
| 05 Apr 2024 | 115.50 | 117.80 | 114.40 | 116.20 | 111.69 | 192,294 |
| 04 Apr 2024 | 118.00 | 119.00 | 114.50 | 116.10 | 111.59 | 195,986 |
| 03 Apr 2024 | 124.40 | 124.40 | 115.70 | 118.00 | 113.42 | 248,425 |
| 02 Apr 2024 | 124.90 | 126.30 | 122.00 | 124.80 | 119.96 | 107,607 |
| 28 Mar 2024 | 130.00 | 132.10 | 123.60 | 124.90 | 120.05 | 247,055 |
| 27 Mar 2024 | 133.90 | 135.60 | 133.40 | 133.80 | 128.61 | 118,155 |
| 26 Mar 2024 | 133.50 | 133.70 | 131.60 | 132.80 | 127.64 | 81,311 |
| 25 Mar 2024 | 130.00 | 133.60 | 130.00 | 132.70 | 127.55 | 64,917 |
| 22 Mar 2024 | 130.00 | 130.50 | 127.80 | 130.00 | 124.95 | 149,874 |
| 21 Mar 2024 | 129.00 | 131.00 | 127.40 | 130.00 | 124.95 | 234,568 |
| 20 Mar 2024 | 126.00 | 127.60 | 125.30 | 127.20 | 122.26 | 128,719 |
| 19 Mar 2024 | 126.30 | 126.60 | 125.00 | 126.00 | 121.11 | 65,764 |
| 18 Mar 2024 | 127.50 | 127.60 | 125.50 | 126.00 | 121.11 | 65,127 |
| 15 Mar 2024 | 127.10 | 129.40 | 126.00 | 127.50 | 122.55 | 48,392 |
| 14 Mar 2024 | 127.00 | 127.90 | 126.10 | 127.10 | 122.17 | 56,122 |
| 13 Mar 2024 | 127.00 | 127.50 | 125.00 | 127.50 | 122.55 | 75,941 |
| 12 Mar 2024 | 125.00 | 127.10 | 124.40 | 126.40 | 121.49 | 104,478 |
| 11 Mar 2024 | 129.10 | 129.10 | 123.80 | 124.20 | 119.38 | 92,726 |
| 08 Mar 2024 | 127.70 | 129.60 | 126.70 | 129.10 | 124.09 | 74,771 |
| 07 Mar 2024 | 130.80 | 130.80 | 127.40 | 127.70 | 122.74 | 78,643 |
| 06 Mar 2024 | 132.10 | 132.50 | 129.00 | 130.00 | 124.95 | 153,570 |
| 05 Mar 2024 | 131.40 | 133.60 | 130.80 | 132.10 | 126.97 | 86,185 |
| 04 Mar 2024 | 130.30 | 132.20 | 129.70 | 131.40 | 126.30 | 52,532 |
| 01 Mar 2024 | 127.90 | 130.30 | 126.50 | 130.20 | 125.15 | 63,378 |
| 29 Feb 2024 | 125.90 | 128.20 | 125.60 | 126.70 | 121.78 | 93,428 |
| 28 Feb 2024 | 124.80 | 125.90 | 124.20 | 125.90 | 121.01 | 66,250 |
| 27 Feb 2024 | 126.70 | 128.00 | 124.10 | 124.80 | 119.96 | 105,781 |
| 26 Feb 2024 | 126.00 | 126.80 | 125.20 | 126.70 | 121.78 | 56,669 |
| 23 Feb 2024 | 127.50 | 127.60 | 124.60 | 126.00 | 121.11 | 69,693 |
| 22 Feb 2024 | 125.60 | 127.70 | 123.60 | 125.90 | 121.01 | 91,991 |
| 21 Feb 2024 | 124.10 | 125.20 | 121.80 | 125.00 | 120.15 | 67,488 |
| 20 Feb 2024 | 124.80 | 125.90 | 123.50 | 124.10 | 119.28 | 71,287 |
| 19 Feb 2024 | 128.10 | 128.10 | 124.40 | 124.80 | 119.96 | 318,562 |
| 16 Feb 2024 | 125.40 | 128.70 | 125.30 | 128.70 | 123.70 | 160,899 |
| 15 Feb 2024 | 123.60 | 125.40 | 119.30 | 124.60 | 119.76 | 173,646 |
| 14 Feb 2024 | 119.10 | 123.00 | 118.90 | 122.90 | 118.13 | 166,809 |
| 13 Feb 2024 | 118.90 | 120.50 | 117.00 | 118.40 | 113.80 | 232,836 |
| 12 Feb 2024 | 118.40 | 120.30 | 115.20 | 118.90 | 114.28 | 187,599 |
| 09 Feb 2024 | 122.40 | 122.80 | 118.20 | 118.40 | 113.80 | 134,659 |
| 08 Feb 2024 | 126.50 | 127.50 | 121.70 | 122.00 | 117.26 | 214,711 |
| 07 Feb 2024 | 115.00 | 126.90 | 112.50 | 122.10 | 117.36 | 576,839 |
| 06 Feb 2024 | 111.60 | 113.70 | 111.60 | 113.00 | 108.61 | 72,584 |
| 05 Feb 2024 | 112.80 | 113.70 | 111.00 | 111.60 | 107.27 | 43,099 |
| 02 Feb 2024 | 112.80 | 113.60 | 112.20 | 112.80 | 108.42 | 61,501 |
| 01 Feb 2024 | 111.70 | 113.50 | 110.80 | 112.80 | 108.42 | 54,966 |
| 31 Jan 2024 | 112.60 | 114.40 | 112.00 | 112.60 | 108.23 | 260,641 |
| 30 Jan 2024 | 109.40 | 113.10 | 109.40 | 112.60 | 108.23 | 45,340 |
| 29 Jan 2024 | 108.90 | 110.80 | 108.50 | 109.40 | 105.15 | 64,517 |
| 26 Jan 2024 | 107.10 | 109.60 | 106.80 | 109.00 | 104.77 | 98,565 |
| 25 Jan 2024 | 107.00 | 107.10 | 104.90 | 106.90 | 102.75 | 48,995 |
| 24 Jan 2024 | 104.30 | 109.50 | 104.30 | 107.00 | 102.85 | 137,364 |
| 23 Jan 2024 | 107.00 | 108.50 | 106.80 | 107.60 | 103.42 | 171,254 |
| 22 Jan 2024 | 106.00 | 107.10 | 105.30 | 107.00 | 102.85 | 50,401 |
| 19 Jan 2024 | 104.50 | 107.40 | 104.50 | 106.00 | 101.89 | 156,947 |
| 18 Jan 2024 | 104.00 | 106.60 | 104.00 | 106.00 | 101.89 | 87,586 |
| 17 Jan 2024 | 104.50 | 106.70 | 104.20 | 106.10 | 101.98 | 49,105 |
| 16 Jan 2024 | 106.10 | 108.60 | 104.60 | 108.00 | 103.81 | 70,701 |
| 15 Jan 2024 | 105.20 | 106.70 | 105.20 | 106.20 | 102.08 | 50,836 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.