Skip to main content
logo
BioGaia AB (publ) (STO:BIOG.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
120.10
+3.00 (2.56%)
May 6, 2026, 5:29 PM CET

BioGaia AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026117.40119.60117.40118.90-1.54%35,179
May 5, 2026119.70122.10116.20117.10117.10-2.01%170,765
May 4, 2026119.10120.50118.90119.50119.500.67%103,803
Apr 30, 2026119.40119.40117.00118.70118.700.68%47,072
Apr 29, 2026117.20117.90116.20117.90117.900.34%145,627
Apr 28, 2026117.60118.00115.70117.50117.50-0.34%62,230
Apr 27, 2026118.50119.90117.60117.90117.900.26%125,577
Apr 24, 2026119.20119.30116.60117.60117.60-1.59%106,646
Apr 23, 2026121.50123.00118.80119.50119.50-1.65%154,084
Apr 22, 2026120.00121.60120.00121.50121.50-116,524
Apr 21, 2026122.00124.00120.30121.50121.50-0.82%237,477
Apr 20, 2026122.50122.90121.70122.50122.500.16%87,246
Apr 17, 2026120.70122.70120.70122.30122.301.33%181,836
Apr 16, 2026121.20121.60120.00120.70120.700.58%133,026
Apr 15, 2026120.60121.80119.80120.00120.00-0.50%66,864
Apr 14, 2026119.50120.80119.30120.60120.601.34%147,551
Apr 13, 2026119.70120.00118.10119.00119.00-0.83%115,520
Apr 10, 2026119.60121.90119.60120.00120.000.50%171,681
Apr 9, 2026118.50119.40117.50119.40119.400.67%201,543
Apr 8, 2026121.00122.00117.30118.60118.600.59%144,194
Apr 7, 2026117.40120.00117.00117.90117.900.86%235,298
Apr 2, 2026118.60118.80116.80116.90116.90-4.02%104,435
Apr 1, 2026120.90122.10120.20121.80121.802.01%130,814
Mar 31, 2026117.80119.80117.30119.40119.401.79%189,921
Mar 30, 2026116.00117.60114.30117.30117.300.17%180,461
Mar 27, 2026116.70117.50115.00117.10117.100.09%274,336
Mar 26, 2026112.30117.60112.30117.00117.004.09%243,931
Mar 25, 2026112.90114.70110.10112.40112.40-0.27%171,618
Mar 24, 2026112.00114.20111.70112.70112.700.63%378,396
Mar 23, 2026109.90114.40107.70112.00112.00-0.53%343,274
Mar 20, 2026113.80114.50109.90112.60112.60-0.88%441,519
Mar 19, 2026114.00114.30112.20113.60113.60-1.22%169,673
Mar 18, 2026115.80118.10114.30115.00115.00-0.43%139,661
Mar 17, 2026115.20116.50114.50115.50115.500.61%406,966
Mar 16, 2026113.00115.00112.70114.80114.801.23%221,359
Mar 13, 2026110.00114.30109.40113.40113.402.62%249,073
Mar 12, 2026109.40111.10108.90110.50110.500.64%280,661
Mar 11, 2026111.40111.40109.10109.80109.80-1.61%177,520
Mar 10, 2026111.00112.70110.60111.60111.601.82%213,934
Mar 9, 2026108.30110.10107.20109.60109.60-0.63%163,888
Mar 6, 2026111.00111.40108.80110.30110.30-0.36%169,918
Mar 5, 2026110.00111.90108.90110.70110.701.00%283,925
Mar 4, 2026106.70109.60106.70109.60109.602.05%201,509
Mar 3, 2026107.40108.00105.80107.40107.40-1.10%254,813
Mar 2, 2026110.00110.80108.30108.60108.60-2.78%244,166
Feb 27, 2026107.50111.90107.50111.70111.704.10%384,724
Feb 26, 2026108.00108.80107.10107.30107.30-0.37%119,653
Feb 25, 2026107.10108.30106.40107.70107.700.47%163,451
Feb 24, 2026106.00108.40105.50107.20107.200.85%138,748
Feb 23, 2026107.50107.70105.70106.30106.30-1.02%175,167