BioGaia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	114.70	114.70	112.00	112.80	112.80	-0.12%	2,042
Mar 19, 2026	113.70	114.10	112.94	112.94	112.94	-4.00%	2,396
Mar 18, 2026	116.50	117.90	114.70	117.64	117.64	2.65%	240,366
Mar 17, 2026	115.40	116.30	114.60	114.60	114.60	1.12%	28,116
Mar 16, 2026	113.30	114.30	113.30	113.33	113.33	1.51%	781
Mar 13, 2026	110.60	113.89	110.60	111.64	111.64	1.32%	32,471
Mar 12, 2026	109.60	111.10	109.20	110.19	110.19	0.34%	14,206
Mar 11, 2026	110.20	111.10	109.70	109.82	109.82	-1.80%	3,715
Mar 10, 2026	111.35	111.90	111.30	111.83	111.83	2.41%	27,598
Mar 9, 2026	108.30	109.19	108.30	109.19	109.19	-1.45%	3,396
Mar 6, 2026	111.40	111.40	109.80	110.80	110.80	0.34%	4,074
Mar 5, 2026	111.10	111.35	110.30	110.42	110.42	1.76%	3,710
Mar 4, 2026	107.50	109.20	107.50	108.51	108.51	1.71%	3,150
Mar 3, 2026	106.50	107.15	106.10	106.69	106.69	-3.10%	17,882
Mar 2, 2026	109.90	110.50	108.40	110.10	110.10	0.32%	9,866
Feb 27, 2026	108.50	111.60	108.30	109.74	109.74	1.72%	15,135
Feb 26, 2026	108.45	108.60	107.30	107.88	107.88	0.63%	9,854
Feb 25, 2026	106.90	108.15	106.80	107.21	107.21	0.20%	6,713
Feb 24, 2026	106.90	108.10	106.90	107.00	107.00	0.30%	16,462
Feb 23, 2026	106.60	107.10	106.40	106.68	106.68	-1.04%	5,711
Feb 20, 2026	106.00	108.10	106.00	107.80	107.80	2.45%	10,697
Feb 19, 2026	103.30	105.90	103.30	105.23	105.23	2.73%	13,260
Feb 18, 2026	102.35	102.80	102.30	102.43	102.43	0.48%	2,097
Feb 17, 2026	102.30	102.90	101.50	101.94	101.94	-0.46%	2,639
Feb 16, 2026	102.00	102.80	101.60	102.41	102.41	1.79%	1,790
Feb 13, 2026	99.70	103.50	99.70	100.61	100.61	0.78%	5,319
Feb 12, 2026	105.90	105.90	97.78	99.83	99.83	-5.82%	27,975
Feb 11, 2026	108.20	108.20	106.00	106.00	106.00	-2.62%	7,584
Feb 10, 2026	109.60	109.60	108.40	108.85	108.85	-0.77%	3,014
Feb 9, 2026	110.30	110.80	109.40	109.70	109.70	0.73%	12,334
Feb 6, 2026	107.75	108.90	107.50	108.90	108.90	-1.50%	4,214
Feb 5, 2026	111.60	111.60	109.70	110.56	110.56	-1.82%	7,086
Feb 4, 2026	112.20	112.90	112.10	112.60	112.60	-3.17%	9,080
Feb 3, 2026	118.30	119.50	114.10	116.29	116.28	6.58%	87,878
Feb 2, 2026	108.10	109.90	108.10	109.10	109.10	-1.57%	9,020
Jan 30, 2026	111.10	111.50	109.60	110.84	110.84	-0.02%	61,679
Jan 29, 2026	111.60	111.60	110.10	110.87	110.87	-0.61%	10,674
Jan 28, 2026	112.15	112.15	110.90	111.55	111.55	-1.63%	15,364
Jan 27, 2026	113.70	114.60	113.30	113.40	113.40	0.75%	22,390
Jan 26, 2026	111.60	113.70	111.60	112.56	112.56	-0.59%	8,343
Jan 23, 2026	113.00	113.70	112.20	113.23	113.23	0.92%	108,212
Jan 22, 2026	111.30	113.30	110.00	112.19	112.19	3.40%	17,584
Jan 21, 2026	108.90	109.00	107.40	108.50	108.50	-0.02%	5,293
Jan 20, 2026	106.10	109.10	106.10	108.52	108.52	0.52%	16,467
Jan 19, 2026	109.80	109.80	106.90	107.96	107.96	-3.86%	18,482
Jan 16, 2026	111.95	112.60	111.95	112.30	112.30	-0.15%	9,319
Jan 15, 2026	112.20	113.15	112.20	112.46	112.46	0.45%	47,643
Jan 14, 2026	111.50	112.80	111.25	111.96	111.96	1.20%	113,059
Jan 13, 2026	112.70	112.75	110.20	110.63	110.63	-2.36%	27,844
Jan 12, 2026	112.90	114.15	112.90	113.31	113.31	1.80%	16,563