Stockholm - Delayed Quote
SEK
BioGaia AB (publ) (BIOG-B.ST)
120.40
+0.50
(+0.42%)
At close: October 30 at 12:59:49 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
119.60
120.70
119.30
120.40
120.40
85,049
Oct 29, 2026
121.50
121.50
119.40
119.90
119.90
153,758
Oct 28, 2026
123.60
123.80
121.10
121.40
121.40
342,624
Oct 27, 2026
124.80
125.40
123.00
123.80
123.80
162,447
Oct 26, 2026
127.60
128.60
124.20
124.50
124.50
455,228
Oct 23, 2026
128.00
128.50
124.30
127.30
127.30
715,366
Oct 22, 2026
131.00
135.00
125.70
129.30
129.30
435,261
Oct 21, 2026
124.30
125.00
123.60
124.00
124.00
136,580
Oct 20, 2026
124.40
125.30
124.00
124.30
124.30
153,717
Oct 19, 2026
123.40
124.60
122.80
124.40
124.40
119,916
Oct 16, 2026
122.00
124.90
122.00
123.90
123.90
263,172
Oct 15, 2026
122.80
123.60
121.30
122.80
122.80
209,399
Oct 14, 2026
121.40
122.40
120.80
122.10
122.10
85,179
Oct 13, 2026
118.60
121.80
118.60
121.40
121.40
309,611
Oct 12, 2026
116.80
118.80
115.80
118.30
118.30
84,968
Oct 9, 2026
116.20
117.90
116.00
116.80
116.80
59,979
Oct 8, 2026
113.30
116.10
112.80
115.40
115.40
196,948
Oct 7, 2026
114.80
115.20
112.70
113.50
113.50
106,487
Oct 6, 2026
117.00
118.60
114.40
114.70
114.70
106,069
Oct 5, 2026
114.00
117.20
113.50
115.20
115.20
109,219
Oct 2, 2026
113.70
115.10
112.80
114.00
114.00
106,388
Oct 1, 2026
116.20
116.40
113.30
113.70
113.70
99,181
Sep 30, 2026
113.10
117.00
113.10
116.20
116.20
182,227
Sep 29, 2026
113.90
115.30
112.90
114.60
114.60
134,314
Sep 28, 2026
115.80
118.30
113.90
114.10
114.10
282,828
Sep 25, 2026
114.00
115.80
113.60
115.80
115.80
153,556
Sep 24, 2026
111.50
115.80
111.50
114.00
114.00
346,697
Sep 23, 2026
109.10
111.20
108.80
110.20
110.20
200,911
Sep 22, 2026
110.00
110.20
107.80
109.10
109.10
100,993
Sep 21, 2026
110.00
110.30
109.20
109.60
109.60
71,506
Sep 18, 2026
108.20
111.10
107.80
110.00
110.00
254,052
Sep 17, 2026
107.60
108.40
107.00
108.10
108.10
381,040
Sep 16, 2026
107.30
107.70
105.40
107.20
107.20
326,526
Sep 15, 2026
107.60
107.70
106.20
107.30
107.30
200,842
Sep 14, 2026
107.60
108.80
107.00
107.30
107.30
80,643
Sep 11, 2026
108.30
109.20
107.60
107.60
107.60
125,619
Sep 10, 2026
109.90
110.30
107.90
108.50
108.50
215,144
Sep 9, 2026
110.20
111.10
109.20
109.90
109.90
104,051
Sep 8, 2026
111.70
111.70
110.00
110.40
110.40
104,616
Sep 7, 2026
113.40
113.40
111.10
111.20
111.20
130,472
Sep 4, 2026
111.60
113.50
111.20
113.40
113.40
118,962
Sep 3, 2026
113.40
114.90
111.20
111.50
111.50
102,894
Sep 2, 2026
113.70
114.70
112.90
113.40
113.40
92,997
Sep 1, 2026
114.00
114.60
113.00
113.70
113.70
175,237
Aug 31, 2026
115.90
116.30
113.50
114.70
114.70
304,574
Aug 28, 2026
115.80
116.80
115.00
115.30
115.30
61,319
Aug 27, 2026
115.90
116.50
114.90
115.80
115.80
80,205
Aug 26, 2026
117.10
117.20
115.50
115.50
115.50
731,149
Aug 25, 2026
116.00
117.80
115.90
117.10
117.10
119,517
Aug 24, 2026
115.70
116.80
114.90
116.30
116.30
74,183
Aug 21, 2026
114.50
116.50
113.80
115.90
115.90
138,106
Aug 20, 2026
115.20
115.80
114.20
114.70
114.70
149,864
Aug 19, 2026
116.20
117.80
114.80
115.00
115.00
187,690
Aug 18, 2026
115.40
116.10
115.00
115.60
115.60
110,599
Aug 17, 2026
113.90
116.00
113.90
115.20
115.20
223,006
Aug 14, 2026
113.10
114.80
112.30
113.00
113.00
226,655
Aug 13, 2026
111.60
114.20
111.50
113.10
113.10
120,219
Aug 12, 2026
112.20
112.40
111.10
111.60
111.60
64,559
Aug 11, 2026
112.50
113.30
111.60
112.20
112.20
60,608
Aug 10, 2026
111.30
113.20
110.30
112.50
112.50
269,882
Aug 7, 2026
112.20
112.80
111.10
111.50
111.50
95,497
Aug 6, 2026
112.90
114.10
111.30
111.70
111.70
96,922
Aug 5, 2026
113.90
114.60
112.10
112.30
112.30
212,153
Aug 4, 2026
115.40
116.20
113.80
114.00
114.00
131,651
Aug 3, 2026
115.40
116.70
114.00
115.50
115.50
78,076
Jul 31, 2026
115.80
117.00
114.90
115.60
115.60
74,344
Jul 30, 2026
116.40
116.80
115.00
115.80
115.80
71,140
Jul 29, 2026
115.30
116.70
113.80
115.50
115.50
96,873
Jul 28, 2026
116.80
116.80
114.80
115.30
115.30
126,576
Jul 27, 2026
115.80
117.40
115.60
116.40
116.40
84,723
Jul 24, 2026
118.10
118.50
114.50
115.60
115.60
93,266
Jul 23, 2026
117.60
118.90
116.30
118.20
118.20
92,151
Jul 22, 2026
120.40
120.40
117.30
117.30
117.30
119,418
Jul 21, 2026
119.00
122.50
117.60
120.40
120.40
265,484
Jul 20, 2026
124.80
124.90
118.60
119.00
119.00
276,178
Jul 17, 2026
119.00
128.40
117.40
124.80
124.80
598,880
Jul 16, 2026
116.10
116.30
114.50
116.00
116.00
375,994
Jul 15, 2026
117.60
117.60
113.80
116.40
116.40
97,595
Jul 14, 2026
116.70
117.60
115.60
117.60
117.60
69,569
Jul 13, 2026
116.80
117.60
116.00
117.10
117.10
96,305
Jul 10, 2026
119.30
119.80
116.50
116.50
116.50
56,866
Jul 9, 2026
118.40
119.70
117.00
119.30
119.30
53,171
Jul 8, 2026
118.20
118.90
117.00
118.20
118.20
165,516
Jul 7, 2026
118.80
120.80
118.20
118.50
118.50
120,908
Jul 6, 2026
120.20
121.50
117.70
119.10
119.10
86,496
Jul 3, 2026
122.30
122.60
119.50
120.00
120.00
109,570
Jul 2, 2026
119.80
122.60
118.80
122.00
122.00
84,637
Jul 1, 2026
116.90
119.80
115.80
119.80
119.80
56,311
Jun 30, 2026
118.60
119.70
116.90
116.90
116.90
48,635
Jun 29, 2026
118.00
120.90
118.00
118.00
118.00
191,780
Jun 26, 2026
120.00
120.00
117.80
118.80
118.80
59,171
Jun 25, 2026
119.80
121.00
119.40
119.70
119.70
83,129
Jun 24, 2026
118.50
119.90
116.50
119.60
119.60
70,876
Jun 23, 2026
115.80
117.60
114.80
117.10
117.10
138,675
Jun 22, 2026
118.20
118.80
114.50
115.80
115.80
236,428
Jun 18, 2026
118.00
118.80
115.00
118.20
118.20
136,948
Jun 17, 2026
115.80
118.40
114.80
117.70
117.70
142,913
Jun 16, 2026
121.20
121.20
114.60
115.90
115.90
388,245
Jun 15, 2026
124.90
126.00
121.30
121.70
121.70
111,228
Jun 12, 2026
125.70
126.30
123.60
124.50
124.50
107,730
Jun 11, 2026
124.50
125.20
123.00
124.30
124.30
37,869
Jun 10, 2026
124.30
125.40
123.00
125.00
125.00
62,622
Jun 9, 2026
122.10
124.10
120.80
124.10
124.10
163,006
Jun 8, 2026
121.00
123.80
120.10
122.30
122.30
134,068
Jun 5, 2026
124.20
124.30
121.50
122.10
122.10
471,096
Jun 4, 2026
122.90
123.80
121.70
123.70
123.70
232,436
Jun 3, 2026
123.30
123.30
120.10
122.30
122.30
185,225
Jun 2, 2026
125.30
126.00
123.10
123.30
123.30
202,215
Jun 1, 2026
130.00
130.30
124.70
125.30
125.30
174,474
May 29, 2026
124.70
130.30
124.60
130.30
130.30
542,212
May 28, 2026
127.80
127.80
124.20
124.40
124.40
167,778
May 27, 2026
127.30
129.50
127.30
128.70
128.70
80,519
May 26, 2026
131.00
131.10
127.20
127.70
127.70
152,618
May 25, 2026
130.70
132.00
130.10
131.50
131.50
99,431
May 22, 2026
132.80
133.20
129.70
130.90
130.90
270,821
May 21, 2026
135.10
136.30
130.50
132.10
132.10
351,279
May 20, 2026
131.40
136.00
131.20
134.90
134.90
227,246
May 19, 2026
129.40
132.80
129.40
132.20
132.20
105,301
May 18, 2026
129.40
130.00
128.00
130.00
130.00
144,080
May 15, 2026
131.00
131.30
128.30
129.50
129.50
109,059
May 13, 2026
130.90
131.70
129.90
131.00
131.00
95,095
May 12, 2026
128.80
132.10
127.70
130.90
130.90
127,597
May 11, 2026
129.40
131.20
128.50
130.00
130.00
271,029
May 8, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
127.00
130.30
124.00
128.80
128.80
354,310
May 7, 2026
120.20
130.60
120.20
130.60
126.60
592,292
May 6, 2026
117.40
120.10
117.40
120.10
116.42
320,587
May 5, 2026
119.70
122.10
116.20
117.10
113.51
170,597
May 4, 2026
119.10
120.50
118.90
119.50
115.84
106,751
Apr 30, 2026
119.40
119.40
117.00
118.70
115.06
47,072
Apr 29, 2026
117.20
117.90
116.20
117.90
114.29
145,627
Apr 28, 2026
117.60
118.00
115.70
117.50
113.90
62,128
Apr 27, 2026
118.50
119.90
117.60
117.90
114.29
125,577
Apr 24, 2026
119.20
119.30
116.60
117.60
114.00
105,058
Apr 23, 2026
121.50
123.00
118.80
119.50
115.84
154,084
Apr 22, 2026
120.00
121.60
120.00
121.50
117.78
116,524
Apr 21, 2026
122.00
124.00
120.30
121.50
117.78
237,477
Apr 20, 2026
122.50
122.90
121.70
122.50
118.75
87,246
Apr 17, 2026
120.70
122.70
120.70
122.30
118.55
179,644
Apr 16, 2026
121.20
121.60
120.00
120.70
117.00
133,026
Apr 15, 2026
120.60
121.80
119.80
120.00
116.32
66,864
Apr 14, 2026
119.50
120.80
119.30
120.60
116.91
147,551
Apr 13, 2026
119.70
120.00
118.10
119.00
115.36
115,520
Apr 10, 2026
119.60
121.90
119.60
120.00
116.32
172,495
Apr 9, 2026
118.50
119.40
117.50
119.40
115.74
201,043
Apr 8, 2026
121.00
122.00
117.30
118.60
114.97
144,194
Apr 7, 2026
117.40
120.00
117.00
117.90
114.29
235,153
Apr 2, 2026
118.60
118.80
116.80
116.90
113.32
104,435
Apr 1, 2026
120.90
122.10
120.20
121.80
118.07
130,620
Mar 31, 2026
117.80
119.80
117.30
119.40
115.74
189,607
Mar 30, 2026
116.00
117.60
114.30
117.30
113.71
180,395
Mar 27, 2026
116.70
117.50
115.00
117.10
113.51
273,309
Mar 26, 2026
112.30
117.60
112.30
117.00
113.42
243,911
Mar 25, 2026
112.90
114.70
110.10
112.40
108.96
170,560
Mar 24, 2026
112.00
114.20
111.70
112.70
109.25
377,919
Mar 23, 2026
109.90
114.40
107.70
112.00
108.57
340,484
Mar 20, 2026
113.80
114.50
109.90
112.60
109.15
441,511
Mar 19, 2026
114.00
114.30
112.20
113.60
110.12
169,673
Mar 18, 2026
115.80
118.10
114.30
115.00
111.48
139,646
Mar 17, 2026
115.20
116.50
114.50
115.50
111.96
406,966
Mar 16, 2026
113.00
115.00
112.70
114.80
111.28
221,801
Mar 13, 2026
110.00
114.30
109.40
113.40
109.93
247,952
Mar 12, 2026
109.40
111.10
108.90
110.50
107.12
280,289
Mar 11, 2026
111.40
111.40
109.10
109.80
106.44
175,871
Mar 10, 2026
111.00
112.70
110.60
111.60
108.18
210,634
Mar 9, 2026
108.30
110.10
107.20
109.60
106.24
163,349
Mar 6, 2026
111.00
111.40
108.80
110.30
106.92
168,143
Mar 5, 2026
110.00
111.90
108.90
110.70
107.31
283,102
Mar 4, 2026
106.70
109.60
106.70
109.60
106.24
198,786
Mar 3, 2026
107.40
108.00
105.80
107.40
104.11
253,667
Mar 2, 2026
110.00
110.80
108.30
108.40
105.08
230,356
Feb 27, 2026
107.50
111.90
107.50
111.70
108.28
384,724
Feb 26, 2026
108.00
108.80
107.10
107.30
104.01
119,653
Feb 25, 2026
107.10
108.30
106.40
107.70
104.40
163,451
Feb 24, 2026
106.00
108.40
105.50
107.20
103.92
138,748
Feb 23, 2026
107.50
107.70
105.70
106.30
103.04
175,167
Feb 20, 2026
106.20
108.30
105.90
107.40
104.11
202,843
Feb 19, 2026
103.10
106.30
102.80
106.20
102.95
282,141
Feb 18, 2026
102.40
103.10
101.90
103.10
99.94
214,476
Feb 17, 2026
102.60
103.10
101.20
102.80
99.65
159,830
Feb 16, 2026
103.70
104.20
101.50
102.80
99.65
204,025
Feb 13, 2026
97.70
104.00
97.50
103.70
100.52
385,993
Feb 12, 2026
105.80
107.30
97.65
98.10
95.10
1,438,682
Feb 11, 2026
108.50
108.60
105.20
105.20
101.98
430,259
Feb 10, 2026
109.90
110.40
108.10
109.00
105.66
547,514
Feb 9, 2026
109.60
111.30
109.10
109.10
105.76
169,143
Feb 6, 2026
109.00
109.20
107.40
109.20
105.86
150,754
Feb 5, 2026
111.80
112.40
108.90
109.60
106.24
268,349
Feb 4, 2026
114.00
114.70
111.00
111.90
108.47
390,429
Feb 3, 2026
119.00
119.80
114.00
115.40
111.87
592,146
Feb 2, 2026
109.60
110.30
108.00
109.40
106.05
289,862
Jan 30, 2026
111.20
111.60
109.20
109.60
106.24
210,774
Jan 29, 2026
111.60
111.80
110.00
110.80
107.41
141,263
Jan 28, 2026
112.90
112.90
110.50
110.50
107.12
155,367
Jan 27, 2026
114.00
114.70
112.90
112.90
109.44
182,733
Jan 26, 2026
113.30
113.80
111.30
113.40
109.93
241,669
Jan 23, 2026
113.60
114.00
111.80
112.90
109.44
363,422
Jan 22, 2026
108.70
113.50
108.70
112.70
109.25
463,829
Jan 21, 2026
108.90
109.60
107.20
108.00
104.69
131,548
Jan 20, 2026
107.90
109.30
105.60
108.10
104.79
243,803
Jan 19, 2026
110.40
110.40
106.90
107.20
103.92
238,263
Jan 16, 2026
112.90
113.60
111.70
111.90
108.47
161,217
Jan 15, 2026
112.20
113.50
112.00
112.60
109.15
243,456
Jan 14, 2026
111.10
113.00
111.10
112.00
108.57
337,696
Jan 13, 2026
112.60
113.20
110.20
111.10
107.70
201,363
Jan 12, 2026
112.50
114.20
112.20
112.90
109.44
367,183
Jan 9, 2026
109.60
112.80
107.40
112.50
109.05
300,579
Jan 8, 2026
106.30
110.10
105.90
109.10
105.76
279,046
Jan 7, 2026
106.00
106.80
105.10
106.30
103.04
198,166
Jan 5, 2026
105.20
106.20
105.00
105.60
102.37
99,914
Jan 2, 2026
106.20
106.70
104.80
105.00
101.78
105,145
Dec 30, 2025
105.70
107.10
105.20
106.20
102.95
170,841
Dec 29, 2025
103.60
106.70
103.50
105.30
102.07
173,381
Dec 23, 2025
101.90
102.90
101.40
102.40
99.26
101,548
Dec 22, 2025
99.80
101.20
99.20
101.10
98.00
89,821
Dec 19, 2025
100.40
100.60
98.90
99.85
96.79
175,420
Dec 18, 2025
101.60
101.90
99.90
100.70
97.62
130,195
Dec 17, 2025
100.90
101.80
100.30
101.60
98.49
321,867
Dec 16, 2025
98.60
101.40
98.35
101.00
97.91
293,109
Dec 15, 2025
98.00
99.25
97.40
98.60
95.58
492,552
Dec 12, 2025
97.95
99.20
97.45
97.75
94.76
243,383
Dec 11, 2025
98.20
98.90
97.85
97.95
94.95
110,578
Dec 10, 2025
96.70
98.80
96.20
98.20
95.19
332,206
Dec 9, 2025
98.25
98.75
96.50
96.80
93.84
342,634
Dec 8, 2025
98.40
98.80
97.35
98.25
95.24
250,610
Dec 5, 2025
98.85
99.05
97.50
98.50
95.48
227,636
Dec 4, 2025
99.40
100.00
98.50
98.70
95.68
167,436
Dec 3, 2025
100.00
100.50
98.25
99.25
96.21
180,591
Dec 2, 2025
102.00
102.00
99.80
99.85
96.79
209,895
Dec 1, 2025
101.00
102.00
98.70
101.90
98.78
1,848,976
Nov 28, 2025
100.90
102.00
100.40
100.90
97.81
2,764,057
Nov 27, 2025
101.00
101.50
100.40
101.10
98.00
260,693
Nov 26, 2025
102.00
102.00
99.60
100.50
97.42
225,172
Nov 25, 2025
101.60
101.60
99.40
99.95
96.89
363,963
Nov 24, 2025
101.30
102.00
100.70
101.10
98.00
245,628
Nov 21, 2025
100.80
101.40
99.80
101.30
98.20
138,353
Nov 20, 2025
100.60
101.60
100.50
101.10
98.00
92,373
Nov 19, 2025
100.00
100.80
99.30
100.50
97.42
118,440
Nov 18, 2025
103.30
103.30
100.00
100.80
97.71
130,917
Nov 17, 2025
103.90
104.60
103.00
103.30
100.14
122,635
Nov 14, 2025
103.00
104.60
102.20
104.10
100.91
119,740
Nov 13, 2025
103.30
104.60
102.70
103.20
100.04
90,995
Nov 12, 2025
103.00
103.30
102.30
103.30
100.14
114,014
Nov 11, 2025
100.40
102.60
100.40
102.50
99.36
165,299
Nov 10, 2025
98.75
100.90
98.75
100.00
96.94
135,057
Nov 7, 2025
97.60
98.90
96.90
98.45
95.43
511,402
Nov 6, 2025
98.05
98.80
96.90
97.45
94.47
196,316
Nov 5, 2025
100.90
100.90
97.85
97.85
94.85
148,431
Nov 4, 2025
100.00
100.90
99.30
100.90
97.81
318,617
Nov 3, 2025
100.50
101.40
99.70
100.60
97.52
439,889
Oct 31, 2025
101.00
102.00
100.50
100.50
97.42
58,929
Oct 30, 2025
101.60
102.40
100.90
101.20
98.10
223,946
