BioGaia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	110.00	110.80	108.30	108.40	108.40	-2.95%	244,166
Feb 27, 2026	107.50	111.90	107.50	111.70	111.70	4.10%	384,724
Feb 26, 2026	108.00	108.80	107.10	107.30	107.30	-0.37%	119,214
Feb 25, 2026	107.10	108.30	106.40	107.70	107.70	0.47%	129,874
Feb 24, 2026	106.00	108.40	105.50	107.20	107.20	0.85%	138,748
Feb 23, 2026	107.50	107.70	105.70	106.30	106.30	-1.02%	175,167
Feb 20, 2026	106.20	108.30	105.90	107.40	107.40	1.13%	202,843
Feb 19, 2026	103.10	106.30	102.80	106.20	106.20	3.01%	279,446
Feb 18, 2026	102.40	103.10	101.90	103.10	103.10	0.29%	215,033
Feb 17, 2026	102.60	103.10	101.20	102.80	102.80	-	159,830
Feb 16, 2026	103.70	104.20	101.50	102.80	102.80	-0.87%	204,025
Feb 13, 2026	97.70	104.00	97.50	103.70	103.70	5.71%	383,306
Feb 12, 2026	105.80	107.30	97.65	98.10	98.10	-6.75%	1,438,682
Feb 11, 2026	108.50	108.60	105.20	105.20	105.20	-3.49%	430,259
Feb 10, 2026	109.90	110.40	108.10	109.00	109.00	-0.09%	547,514
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