BioGaia AB (publ) (STO:BIOG.B)
Sweden · Delayed Price · Currency is SEK 104.90
-1.10 (-1.04%)
Aug 29, 2025, 5:29 PM CET
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 106.00 | 107.20 | 104.50 | 104.90 | 104.90 | -1.04% | 434,637 |
| Aug 28, 2025 | 105.40 | 107.50 | 104.00 | 106.00 | 106.00 | 1.44% | 496,954 |
| Aug 27, 2025 | 101.00 | 105.50 | 100.50 | 104.50 | 104.50 | 4.66% | 447,712 |
| Aug 26, 2025 | 99.00 | 102.10 | 98.05 | 99.85 | 99.85 | 1.06% | 367,986 |
| Aug 25, 2025 | 98.35 | 99.70 | 98.35 | 98.80 | 98.80 | 0.66% | 97,073 |
| Aug 22, 2025 | 99.00 | 99.00 | 97.90 | 98.15 | 98.15 | -0.56% | 290,534 |
| Aug 21, 2025 | 95.35 | 99.10 | 95.10 | 98.70 | 98.70 | 3.57% | 209,662 |
| Aug 20, 2025 | 95.75 | 96.15 | 93.85 | 95.30 | 95.30 | -0.47% | 232,798 |
| Aug 19, 2025 | 93.95 | 95.80 | 93.95 | 95.75 | 95.75 | 1.65% | 73,092 |
| Aug 18, 2025 | 94.50 | 95.05 | 93.40 | 94.20 | 94.20 | -0.32% | 69,598 |
| Aug 15, 2025 | 95.50 | 95.80 | 94.05 | 94.50 | 94.50 | -0.58% | 85,416 |
| Aug 14, 2025 | 94.50 | 95.05 | 93.80 | 95.05 | 95.05 | 0.74% | 143,405 |
| Aug 13, 2025 | 93.95 | 95.70 | 93.75 | 94.35 | 94.35 | 0.75% | 234,126 |
| Aug 12, 2025 | 94.50 | 95.50 | 93.20 | 93.65 | 93.65 | -0.58% | 98,822 |
| Aug 11, 2025 | 94.45 | 95.25 | 94.00 | 94.20 | 94.20 | -0.26% | 104,873 |
| Aug 8, 2025 | 95.00 | 96.20 | 94.15 | 94.45 | 94.45 | -0.47% | 199,607 |
| Aug 7, 2025 | 94.75 | 95.15 | 94.40 | 94.90 | 94.90 | 0.16% | 201,989 |
| Aug 6, 2025 | 95.30 | 96.35 | 94.35 | 94.75 | 94.75 | -0.58% | 121,897 |
| Aug 5, 2025 | 94.70 | 96.15 | 94.70 | 95.30 | 95.30 | 0.63% | 143,085 |
| Aug 4, 2025 | 96.00 | 96.50 | 94.00 | 94.70 | 94.70 | -0.79% | 110,748 |
| Aug 1, 2025 | 98.50 | 98.50 | 95.40 | 95.45 | 95.45 | -3.10% | 150,397 |
| Jul 31, 2025 | 97.95 | 99.70 | 97.95 | 98.50 | 98.50 | 0.87% | 224,230 |
| Jul 30, 2025 | 99.00 | 102.90 | 97.00 | 97.65 | 97.65 | -5.19% | 170,370 |
| Jul 29, 2025 | 99.50 | 103.00 | 97.50 | 103.00 | 103.00 | 3.62% | 78,813 |
| Jul 28, 2025 | 100.50 | 101.00 | 98.95 | 99.40 | 99.40 | -0.35% | 78,990 |
| Jul 25, 2025 | 100.00 | 100.30 | 99.30 | 99.75 | 99.75 | -0.15% | 72,985 |
| Jul 24, 2025 | 100.10 | 101.60 | 99.90 | 99.90 | 99.90 | 0.50% | 83,413 |
| Jul 23, 2025 | 99.50 | 101.20 | 98.85 | 99.40 | 99.40 | 0.76% | 199,527 |
| Jul 22, 2025 | 99.95 | 100.30 | 98.40 | 98.65 | 98.65 | -1.15% | 170,712 |
| Jul 21, 2025 | 100.10 | 102.00 | 99.10 | 99.80 | 99.80 | -0.50% | 181,538 |
| Jul 18, 2025 | 109.30 | 109.30 | 98.60 | 100.30 | 100.30 | -7.13% | 539,613 |
| Jul 17, 2025 | 107.60 | 109.10 | 107.40 | 108.00 | 108.00 | 0.65% | 137,432 |
| Jul 16, 2025 | 107.40 | 109.30 | 107.10 | 107.30 | 107.30 | -0.09% | 229,991 |
| Jul 15, 2025 | 106.30 | 108.90 | 106.30 | 107.40 | 107.40 | 1.03% | 239,008 |
| Jul 14, 2025 | 106.50 | 107.10 | 106.00 | 106.30 | 106.30 | -0.19% | 72,671 |
| Jul 11, 2025 | 108.00 | 108.00 | 106.30 | 106.50 | 106.50 | -0.93% | 83,855 |
| Jul 10, 2025 | 106.50 | 108.80 | 106.50 | 107.50 | 107.50 | 0.94% | 132,644 |
| Jul 9, 2025 | 106.20 | 107.70 | 106.00 | 106.50 | 106.50 | 0.38% | 65,309 |
| Jul 8, 2025 | 105.30 | 106.70 | 105.10 | 106.10 | 106.10 | - | 68,781 |
| Jul 7, 2025 | 106.70 | 107.00 | 105.80 | 106.10 | 106.10 | -0.38% | 48,832 |
| Jul 4, 2025 | 106.90 | 107.60 | 105.50 | 106.50 | 106.50 | -0.19% | 61,840 |
| Jul 3, 2025 | 105.50 | 107.60 | 105.40 | 106.70 | 106.70 | 0.95% | 143,717 |
| Jul 2, 2025 | 105.60 | 106.30 | 104.50 | 105.70 | 105.70 | 0.09% | 195,922 |
| Jul 1, 2025 | 106.50 | 107.10 | 105.00 | 105.60 | 105.60 | -0.56% | 107,689 |
| Jun 30, 2025 | 104.50 | 107.00 | 103.60 | 106.20 | 106.20 | 1.63% | 325,959 |
| Jun 27, 2025 | 99.00 | 105.90 | 98.10 | 104.50 | 104.50 | 5.66% | 215,236 |
| Jun 26, 2025 | 101.50 | 101.70 | 98.25 | 98.90 | 98.90 | 1.33% | 487,665 |
| Jun 25, 2025 | 98.00 | 99.10 | 97.50 | 97.60 | 97.60 | -0.31% | 146,362 |
| Jun 24, 2025 | 100.10 | 101.30 | 97.55 | 97.90 | 97.90 | -0.51% | 178,409 |
| Jun 23, 2025 | 99.00 | 99.15 | 97.75 | 98.40 | 98.40 | -1.20% | 99,754 |