BioGaia AB (publ) (STO:BIOG.B)
Sweden · Delayed Price · Currency is SEK 114.00
+3.80 (3.45%)
Sep 24, 2026, 5:29 PM CET
BioGaia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 111.50 | 115.80 | 111.50 | 114.00 | - | 3.45% | 342,324 |
| Sep 23, 2026 | 109.10 | 111.20 | 108.80 | 110.20 | 110.20 | 1.01% | 201,103 |
| Sep 22, 2026 | 110.00 | 110.20 | 107.80 | 109.10 | 109.10 | -0.46% | 100,993 |
| Sep 21, 2026 | 110.00 | 110.30 | 109.20 | 109.60 | 109.60 | -0.36% | 70,420 |
| Sep 18, 2026 | 108.20 | 111.10 | 107.80 | 110.00 | 110.00 | 1.76% | 239,049 |
| Sep 17, 2026 | 107.60 | 108.40 | 107.00 | 108.10 | 108.10 | 0.84% | 379,345 |
| Sep 16, 2026 | 107.30 | 107.70 | 105.40 | 107.20 | 107.20 | -0.09% | 239,714 |
| Sep 15, 2026 | 107.60 | 107.70 | 106.20 | 107.30 | 107.30 | - | 201,025 |
| Sep 14, 2026 | 107.60 | 108.80 | 107.00 | 107.30 | 107.30 | -0.28% | 75,446 |
| Sep 11, 2026 | 108.30 | 109.20 | 107.60 | 107.60 | 107.60 | -0.83% | 116,276 |
| Sep 10, 2026 | 109.90 | 110.30 | 107.90 | 108.50 | 108.50 | -1.27% | 205,704 |
| Sep 9, 2026 | 110.20 | 111.10 | 109.20 | 109.90 | 109.90 | -0.45% | 103,140 |
| Sep 8, 2026 | 111.70 | 111.70 | 110.00 | 110.40 | 110.40 | -0.72% | 104,287 |
| Sep 7, 2026 | 113.40 | 113.40 | 111.10 | 111.20 | 111.20 | -1.94% | 130,472 |
| Sep 4, 2026 | 111.60 | 113.50 | 111.20 | 113.40 | 113.40 | 1.70% | 118,962 |
| Sep 3, 2026 | 113.40 | 114.90 | 111.20 | 111.50 | 111.50 | -1.68% | 91,499 |
| Sep 2, 2026 | 113.70 | 114.70 | 112.90 | 113.40 | 113.40 | -0.26% | 92,997 |
| Sep 1, 2026 | 114.00 | 114.60 | 113.00 | 113.70 | 113.70 | -0.87% | 158,604 |
| Aug 31, 2026 | 115.90 | 116.30 | 113.50 | 114.70 | 114.70 | -0.52% | 304,574 |
| Aug 28, 2026 | 115.80 | 116.80 | 115.00 | 115.30 | 115.30 | -0.43% | 61,319 |
| Aug 27, 2026 | 115.90 | 116.50 | 114.90 | 115.80 | 115.80 | 0.26% | 78,983 |
| Aug 26, 2026 | 117.10 | 117.20 | 115.50 | 115.50 | 115.50 | -1.37% | 728,862 |
| Aug 25, 2026 | 116.00 | 117.80 | 115.90 | 117.10 | 117.10 | 0.69% | 115,801 |
| Aug 24, 2026 | 115.70 | 116.80 | 114.90 | 116.30 | 116.30 | 0.35% | 74,183 |
| Aug 21, 2026 | 114.50 | 116.50 | 113.80 | 115.90 | 115.90 | 1.05% | 138,106 |
| Aug 20, 2026 | 115.20 | 115.80 | 114.20 | 114.70 | 114.70 | -0.26% | 149,864 |
| Aug 19, 2026 | 116.20 | 117.80 | 114.80 | 115.00 | 115.00 | -0.52% | 187,690 |
| Aug 18, 2026 | 115.40 | 116.10 | 115.00 | 115.60 | 115.60 | 0.35% | 110,599 |
| Aug 17, 2026 | 113.90 | 116.00 | 113.90 | 115.20 | 115.20 | 1.95% | 223,064 |
| Aug 14, 2026 | 113.10 | 114.80 | 112.30 | 113.00 | 113.00 | -0.09% | 226,655 |
| Aug 13, 2026 | 111.60 | 114.20 | 111.50 | 113.10 | 113.10 | 1.34% | 120,219 |
| Aug 12, 2026 | 112.20 | 112.40 | 111.10 | 111.60 | 111.60 | -0.53% | 63,079 |
| Aug 11, 2026 | 112.50 | 113.30 | 111.60 | 112.20 | 112.20 | -0.27% | 60,355 |
| Aug 10, 2026 | 111.30 | 113.20 | 110.30 | 112.50 | 112.50 | 0.90% | 269,882 |
| Aug 7, 2026 | 112.20 | 112.80 | 111.10 | 111.50 | 111.50 | -0.18% | 95,497 |
| Aug 6, 2026 | 112.90 | 114.10 | 111.30 | 111.70 | 111.70 | -0.53% | 96,922 |
| Aug 5, 2026 | 113.90 | 114.60 | 112.10 | 112.30 | 112.30 | -1.49% | 212,153 |
| Aug 4, 2026 | 115.40 | 116.20 | 113.80 | 114.00 | 114.00 | -1.30% | 131,651 |
| Aug 3, 2026 | 115.40 | 116.70 | 114.00 | 115.50 | 115.50 | -0.09% | 78,076 |
| Jul 31, 2026 | 115.80 | 117.00 | 114.90 | 115.60 | 115.60 | -0.17% | 74,457 |
| Jul 30, 2026 | 116.40 | 116.80 | 115.00 | 115.80 | 115.80 | 0.26% | 71,140 |
| Jul 29, 2026 | 115.30 | 116.70 | 113.80 | 115.50 | 115.50 | 0.17% | 96,873 |
| Jul 28, 2026 | 116.80 | 116.80 | 114.80 | 115.30 | 115.30 | -0.95% | 127,200 |
| Jul 27, 2026 | 115.80 | 117.40 | 115.60 | 116.40 | 116.40 | 0.69% | 84,723 |
| 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 |