BioGaia AB (publ) (LON:0GTN)
London · Delayed Price · Currency is GBP · Price in SEK 105.63
+0.23 (0.21%)
At close: Oct 21, 2025
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 106.50 | 109.97 | 103.40 | 109.97 | 109.97 | 4.11% | 12,038 |
| Oct 21, 2025 | 105.30 | 106.20 | 105.20 | 105.63 | 105.63 | 0.22% | 218,067 |
| Oct 20, 2025 | 104.70 | 106.45 | 104.70 | 105.40 | 105.40 | 0.79% | 11,618 |
| Oct 17, 2025 | 103.80 | 105.30 | 103.75 | 104.57 | 104.57 | -0.29% | 1,484 |
| Oct 16, 2025 | 104.30 | 105.20 | 103.90 | 104.88 | 104.88 | -0.21% | 15,703 |
| Oct 15, 2025 | 105.65 | 105.65 | 105.00 | 105.10 | 105.10 | -0.50% | 1,121 |
| Oct 14, 2025 | 106.00 | 106.80 | 105.20 | 105.63 | 105.63 | -0.63% | 3,413 |
| Oct 13, 2025 | 106.50 | 106.50 | 106.30 | 106.30 | 106.30 | -1.44% | 68 |
| Oct 10, 2025 | 108.50 | 108.50 | 107.85 | 107.85 | 107.85 | -0.11% | 1,214 |
| Oct 9, 2025 | 108.90 | 109.30 | 107.70 | 107.97 | 107.97 | -0.14% | 3,579 |
| Oct 8, 2025 | 107.00 | 109.50 | 106.70 | 108.12 | 108.12 | 0.49% | 10,694 |
| Oct 7, 2025 | 108.15 | 108.15 | 106.80 | 107.59 | 107.59 | -0.72% | 1,625 |
| Oct 6, 2025 | 108.90 | 108.90 | 108.20 | 108.37 | 108.37 | -0.17% | 1,803 |
| Oct 3, 2025 | 107.40 | 108.56 | 107.40 | 108.56 | 108.56 | 2.80% | 2,018 |
| Oct 2, 2025 | 107.80 | 107.80 | 105.40 | 105.60 | 105.60 | -0.97% | 8,008 |
| Oct 1, 2025 | 106.65 | 107.09 | 106.20 | 106.63 | 106.63 | -0.38% | 25,166 |
| Sep 30, 2025 | 106.00 | 107.95 | 106.00 | 107.04 | 107.04 | 0.02% | 17,917 |
| Sep 29, 2025 | 108.50 | 108.50 | 104.90 | 107.02 | 107.02 | -0.69% | 16,588 |
| Sep 26, 2025 | 108.00 | 108.40 | 106.80 | 107.76 | 107.76 | -0.65% | 3,416 |
| Sep 25, 2025 | 108.10 | 109.90 | 108.10 | 108.47 | 108.47 | -0.77% | 1,364 |
| Sep 24, 2025 | 110.80 | 110.80 | 109.00 | 109.31 | 109.31 | -0.17% | 8,210 |
| Sep 23, 2025 | 111.60 | 111.60 | 109.30 | 109.49 | 109.49 | -0.97% | 22,586 |
| Sep 22, 2025 | 110.30 | 111.60 | 110.10 | 110.57 | 110.57 | 2.63% | 3,826 |
| Sep 19, 2025 | 106.80 | 108.50 | 106.80 | 107.74 | 107.74 | 2.02% | 5,955 |
| Sep 18, 2025 | 106.60 | 106.60 | 105.00 | 105.60 | 105.60 | -0.50% | 9,144 |
| Sep 17, 2025 | 105.60 | 106.70 | 105.60 | 106.14 | 106.14 | 1.46% | 3,631 |
| Sep 16, 2025 | 105.30 | 106.30 | 104.61 | 104.61 | 104.61 | 0.96% | 11,853 |
| Sep 15, 2025 | 103.70 | 104.00 | 102.80 | 103.62 | 103.62 | 0.25% | 598 |
| Sep 12, 2025 | 103.10 | 104.00 | 103.10 | 103.36 | 103.36 | -0.04% | 2,527 |
| Sep 11, 2025 | 103.30 | 104.00 | 103.20 | 103.40 | 103.40 | 0.10% | 3,284 |
| Sep 10, 2025 | 105.00 | 105.00 | 103.10 | 103.30 | 103.30 | -1.81% | 4,622 |
| Sep 9, 2025 | 104.90 | 105.70 | 104.80 | 105.20 | 105.20 | 1.65% | 548 |
| Sep 8, 2025 | 103.75 | 104.30 | 103.00 | 103.49 | 103.49 | -0.87% | 5,683 |
| Sep 5, 2025 | 103.70 | 104.40 | 103.30 | 104.40 | 104.40 | 0.83% | 6,587 |
| Sep 4, 2025 | 104.50 | 104.70 | 103.00 | 103.54 | 103.54 | -1.02% | 1,509 |
| Sep 3, 2025 | 105.10 | 105.29 | 103.60 | 104.61 | 104.61 | 0.78% | 2,443 |
| Sep 2, 2025 | 105.00 | 105.30 | 103.60 | 103.80 | 103.80 | -1.15% | 7,032 |
| Sep 1, 2025 | 105.20 | 105.20 | 105.01 | 105.01 | 105.01 | 0.31% | 1,929 |
| Aug 29, 2025 | 106.90 | 106.90 | 104.50 | 104.68 | 104.68 | -1.44% | 2,430 |
| Aug 28, 2025 | 105.30 | 107.20 | 105.06 | 106.21 | 106.21 | 1.85% | 4,204 |
| Aug 27, 2025 | 100.50 | 105.07 | 100.50 | 104.28 | 104.28 | 2.97% | 4,639 |
| Aug 26, 2025 | 98.40 | 101.90 | 98.40 | 101.27 | 101.27 | 2.40% | 4,813 |
| Aug 25, 2025 | 99.40 | 99.65 | 98.65 | 98.90 | 98.90 | 0.33% | 15,090 |
| Aug 22, 2025 | 98.45 | 98.80 | 98.00 | 98.58 | 98.58 | 0.29% | 6,660 |
| Aug 21, 2025 | 96.25 | 98.85 | 95.90 | 98.29 | 98.29 | 2.65% | 8,944 |
| Aug 20, 2025 | 95.53 | 96.10 | 94.13 | 95.75 | 95.75 | 0.92% | 16,003 |
| Aug 19, 2025 | 94.50 | 95.78 | 94.15 | 94.88 | 94.88 | 0.48% | 13,878 |
| Aug 18, 2025 | 94.25 | 94.43 | 93.75 | 94.43 | 94.43 | -0.26% | 398 |
| Aug 15, 2025 | 95.30 | 95.30 | 94.00 | 94.68 | 94.68 | 0.83% | 5,332 |
| Aug 14, 2025 | 94.55 | 94.60 | 93.90 | 93.90 | 93.90 | -0.16% | 3,756 |