BioGaia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	107.90	109.30	105.60	108.10	108.10	0.84%	244,165
Jan 19, 2026	110.40	110.40	106.90	107.20	107.20	-4.20%	238,263
Jan 16, 2026	112.90	113.60	111.70	111.90	111.90	-0.62%	160,704
Jan 15, 2026	112.20	113.50	112.00	112.60	112.60	0.54%	243,456
Jan 14, 2026	111.10	113.00	111.10	112.00	112.00	0.81%	337,696
Jan 13, 2026	112.60	113.20	110.20	111.10	111.10	-1.59%	201,363
Jan 12, 2026	112.50	114.20	112.20	112.90	112.90	0.36%	367,183
Jan 9, 2026	109.60	112.80	107.40	112.50	112.50	3.12%	300,579
Jan 8, 2026	106.30	110.10	105.90	109.10	109.10	2.63%	279,046
Jan 7, 2026	106.00	106.80	105.10	106.30	106.30	0.66%	198,166
Jan 5, 2026	105.20	106.20	105.00	105.60	105.60	0.57%	99,914
Jan 2, 2026	106.20	106.70	104.80	105.00	105.00	-1.13%	105,145
Dec 30, 2025	105.70	107.10	105.20	106.20	106.20	0.85%	170,841
Dec 29, 2025	103.60	106.70	103.50	105.30	105.30	2.83%	173,381
Dec 23, 2025	101.90	102.90	101.40	102.40	102.40	1.29%	101,548
Dec 22, 2025	99.80	101.20	99.20	101.10	101.10	1.25%	89,821
Dec 19, 2025	100.40	100.60	98.90	99.85	99.85	-0.84%	175,420
Dec 18, 2025	101.60	101.90	99.90	100.70	100.70	-0.89%	130,195
Dec 17, 2025	100.90	101.80	100.30	101.60	101.60	0.59%	321,867
Dec 16, 2025	98.60	101.40	98.35	101.00	101.00	2.43%	292,801
Dec 15, 2025	98.00	99.25	97.40	98.60	98.60	0.87%	492,552
Dec 12, 2025	97.95	99.20	97.45	97.75	97.75	-0.20%	240,245
Dec 11, 2025	98.20	98.90	97.85	97.95	97.95	-0.25%	110,578
Dec 10, 2025	96.70	98.80	96.20	98.20	98.20	1.45%	332,206
Dec 9, 2025	98.25	98.75	96.50	96.80	96.80	-1.48%	342,634
Dec 8, 2025	98.40	98.80	97.35	98.25	98.25	-0.25%	250,559
Dec 5, 2025	98.85	99.05	97.50	98.50	98.50	-0.20%	227,636
Dec 4, 2025	99.40	100.00	98.50	98.70	98.70	-0.55%	167,436
Dec 3, 2025	100.00	100.50	98.25	99.25	99.25	-0.60%	180,591
Dec 2, 2025	102.00	102.00	99.80	99.85	99.85	-2.01%	209,895
Dec 1, 2025	101.00	102.00	98.70	101.90	101.90	0.99%	1,848,976
Nov 28, 2025	100.90	102.00	100.40	100.90	100.90	-0.20%	2,764,057
Nov 27, 2025	101.00	101.50	100.40	101.10	101.10	0.60%	260,693
Nov 26, 2025	102.00	102.00	99.60	100.50	100.50	0.55%	225,172
Nov 25, 2025	101.60	101.60	99.40	99.95	99.95	-1.14%	364,573
Nov 24, 2025	101.30	102.00	100.70	101.10	101.10	-0.20%	245,628
Nov 21, 2025	100.80	101.40	99.80	101.30	101.30	0.20%	138,353
Nov 20, 2025	100.60	101.60	100.50	101.10	101.10	0.60%	92,373
Nov 19, 2025	100.00	100.80	99.30	100.50	100.50	-0.30%	118,440
Nov 18, 2025	103.30	103.30	100.00	100.80	100.80	-2.42%	130,917
Nov 17, 2025	103.90	104.60	103.00	103.30	103.30	-0.77%	122,635
Nov 14, 2025	103.00	104.60	102.20	104.10	104.10	0.87%	119,740
Nov 13, 2025	103.30	104.60	102.70	103.20	103.20	-0.10%	90,995
Nov 12, 2025	103.00	103.30	102.30	103.30	103.30	0.78%	114,014
Nov 11, 2025	100.40	102.60	100.40	102.50	102.50	2.50%	165,299
Nov 10, 2025	98.75	100.90	98.75	100.00	100.00	1.57%	135,057
Nov 7, 2025	97.60	98.90	96.90	98.45	98.45	1.03%	511,402
Nov 6, 2025	98.05	98.80	96.90	97.45	97.45	-0.41%	196,316
Nov 5, 2025	100.90	100.90	97.85	97.85	97.85	-3.02%	148,431
Nov 4, 2025	100.00	100.90	99.30	100.90	100.90	0.30%	318,617