BioGaia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	109.90	110.40	108.60	108.70	-	-0.37%	45,894
Feb 9, 2026	109.60	111.30	109.10	109.10	109.10	-0.09%	170,166
Feb 6, 2026	109.00	109.20	107.40	109.20	109.20	-0.36%	151,065
Feb 5, 2026	111.80	112.40	108.90	109.60	109.60	-2.06%	271,255
Feb 4, 2026	114.00	114.70	111.00	111.90	111.90	-3.03%	390,431
Feb 3, 2026	119.00	119.80	114.00	115.40	115.40	5.48%	592,146
Feb 2, 2026	109.60	110.30	108.00	109.40	109.40	-0.18%	267,527
Jan 30, 2026	111.20	111.60	109.20	109.60	109.60	-1.08%	210,774
Jan 29, 2026	111.60	111.80	110.00	110.80	110.80	0.27%	141,263
Jan 28, 2026	112.90	112.90	110.50	110.50	110.50	-2.13%	155,367
Jan 27, 2026	114.00	114.70	112.90	112.90	112.90	-0.44%	182,733
Jan 26, 2026	113.30	113.80	111.30	113.40	113.40	0.44%	241,669
Jan 23, 2026	113.60	114.00	111.80	112.90	112.90	0.18%	345,646
Jan 22, 2026	108.70	113.50	108.70	112.70	112.70	4.35%	440,129
Jan 21, 2026	108.90	109.60	107.20	108.00	108.00	-0.09%	131,548
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