BioGaia AB (publ) (STO:BIOG.B)
Sweden · Delayed Price · Currency is SEK 115.60
-2.60 (-2.20%)
Jul 24, 2026, 5:29 PM CET
BioGaia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 118.10 | 118.50 | 114.50 | 115.60 | 115.60 | -2.20% | 93,266 |
| Jul 23, 2026 | 117.60 | 118.90 | 116.30 | 118.20 | 118.20 | 0.77% | 92,151 |
| Jul 22, 2026 | 120.40 | 120.40 | 117.30 | 117.30 | 117.30 | -2.57% | 119,418 |
| Jul 21, 2026 | 119.00 | 122.50 | 117.60 | 120.40 | 120.40 | 1.18% | 265,484 |
| Jul 20, 2026 | 124.80 | 124.90 | 118.60 | 119.00 | 119.00 | -4.65% | 265,675 |
| Jul 17, 2026 | 119.00 | 128.40 | 117.40 | 124.80 | 124.80 | 7.59% | 598,880 |
| Jul 16, 2026 | 116.10 | 116.30 | 114.50 | 116.00 | 116.00 | -0.34% | 376,158 |
| Jul 15, 2026 | 117.60 | 117.60 | 113.80 | 116.40 | 116.40 | -1.02% | 97,595 |
| Jul 14, 2026 | 116.70 | 117.60 | 115.60 | 117.60 | 117.60 | 0.43% | 64,822 |
| Jul 13, 2026 | 116.80 | 117.60 | 116.00 | 117.10 | 117.10 | 0.52% | 96,305 |
| Jul 10, 2026 | 119.30 | 119.80 | 116.50 | 116.50 | 116.50 | -2.35% | 58,042 |
| Jul 9, 2026 | 118.40 | 119.70 | 117.00 | 119.30 | 119.30 | 0.93% | 53,171 |
| Jul 8, 2026 | 118.20 | 118.90 | 117.00 | 118.20 | 118.20 | -0.25% | 166,101 |
| Jul 7, 2026 | 118.80 | 120.80 | 118.20 | 118.50 | 118.50 | -0.50% | 120,908 |
| Jul 6, 2026 | 120.20 | 121.50 | 117.70 | 119.10 | 119.10 | -0.75% | 86,496 |
| Jul 3, 2026 | 122.30 | 122.60 | 119.50 | 120.00 | 120.00 | -1.64% | 109,570 |
| Jul 2, 2026 | 119.80 | 122.60 | 118.80 | 122.00 | 122.00 | 1.84% | 84,637 |
| Jul 1, 2026 | 116.90 | 119.80 | 115.80 | 119.80 | 119.80 | 2.48% | 56,311 |
| Jun 30, 2026 | 118.60 | 119.70 | 116.90 | 116.90 | 116.90 | -0.93% | 48,635 |
| Jun 29, 2026 | 118.00 | 120.90 | 118.00 | 118.00 | 118.00 | -0.67% | 190,786 |
| Jun 26, 2026 | 120.00 | 120.00 | 117.80 | 118.80 | 118.80 | -0.75% | 59,205 |
| Jun 25, 2026 | 119.80 | 121.00 | 119.40 | 119.70 | 119.70 | 0.08% | 80,540 |
| Jun 24, 2026 | 118.50 | 119.90 | 116.50 | 119.60 | 119.60 | 2.13% | 71,326 |
| Jun 23, 2026 | 115.80 | 117.60 | 114.80 | 117.10 | 117.10 | 1.12% | 138,675 |
| Jun 22, 2026 | 118.20 | 118.80 | 114.50 | 115.80 | 115.80 | -2.03% | 236,443 |
| Jun 18, 2026 | 118.00 | 118.80 | 115.00 | 118.20 | 118.20 | 0.42% | 119,413 |
| Jun 17, 2026 | 115.80 | 118.40 | 114.80 | 117.70 | 117.70 | 1.55% | 142,913 |
| Jun 16, 2026 | 121.20 | 121.20 | 114.60 | 115.90 | 115.90 | -4.77% | 388,245 |
| Jun 15, 2026 | 124.90 | 126.00 | 121.30 | 121.70 | 121.70 | -2.25% | 111,484 |
| Jun 12, 2026 | 124.80 | 126.30 | 123.60 | 124.50 | 124.50 | 0.24% | 112,435 |
| Jun 11, 2026 | 124.50 | 125.20 | 123.00 | 124.20 | 124.20 | -0.64% | 80,560 |
| Jun 10, 2026 | 124.30 | 125.40 | 123.00 | 125.00 | 125.00 | 0.73% | 107,090 |
| Jun 9, 2026 | 122.10 | 124.10 | 120.80 | 124.10 | 124.10 | 1.47% | 163,006 |
| Jun 8, 2026 | 121.00 | 123.80 | 120.10 | 122.30 | 122.30 | 0.16% | 134,341 |
| Jun 5, 2026 | 124.20 | 124.30 | 121.50 | 122.10 | 122.10 | -1.29% | 471,096 |
| Jun 4, 2026 | 122.90 | 123.80 | 121.70 | 123.70 | 123.70 | 1.14% | 232,436 |
| Jun 3, 2026 | 123.30 | 123.30 | 120.10 | 122.30 | 122.30 | -0.81% | 185,225 |
| Jun 2, 2026 | 125.30 | 126.00 | 123.10 | 123.30 | 123.30 | -1.60% | 202,215 |
| Jun 1, 2026 | 130.00 | 130.30 | 124.70 | 125.30 | 125.30 | -3.84% | 175,014 |
| May 29, 2026 | 124.70 | 130.30 | 124.60 | 130.30 | 130.30 | 4.74% | 542,359 |
| May 28, 2026 | 127.80 | 127.80 | 124.20 | 124.40 | 124.40 | -3.34% | 180,485 |
| May 27, 2026 | 127.30 | 129.50 | 127.30 | 128.70 | 128.70 | 0.78% | 80,519 |
| May 26, 2026 | 131.00 | 131.10 | 127.20 | 127.70 | 127.70 | -2.89% | 154,090 |
| May 25, 2026 | 130.70 | 132.00 | 130.10 | 131.50 | 131.50 | 0.46% | 99,431 |
| May 22, 2026 | 132.80 | 133.20 | 129.70 | 130.90 | 130.90 | -0.91% | 270,821 |
| May 21, 2026 | 135.10 | 136.30 | 130.50 | 132.10 | 132.10 | -2.08% | 354,196 |
| May 20, 2026 | 131.40 | 136.00 | 131.20 | 134.90 | 134.90 | 2.04% | 227,892 |
| May 19, 2026 | 129.40 | 132.80 | 129.40 | 132.20 | 132.20 | 1.69% | 105,997 |
| May 18, 2026 | 129.40 | 130.00 | 128.00 | 130.00 | 130.00 | 0.39% | 144,080 |
| May 15, 2026 | 131.00 | 131.30 | 128.30 | 129.50 | 129.50 | -1.15% | 109,059 |