BioGaia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	130.90	131.70	129.90	131.00	131.00	0.08%	95,095
May 12, 2026	128.80	132.10	127.70	130.90	130.90	0.69%	127,597
May 11, 2026	129.40	131.20	128.50	130.00	130.00	0.93%	271,029
May 8, 2026	127.00	130.30	124.00	128.80	128.80	1.74%	354,389
May 7, 2026	120.20	130.60	120.20	130.60	126.60	8.74%	592,292
May 6, 2026	117.40	120.10	117.40	120.10	116.42	2.56%	322,405
May 5, 2026	119.70	122.10	116.20	117.10	113.51	-2.01%	170,765
May 4, 2026	119.10	120.50	118.90	119.50	115.84	0.67%	107,288
Apr 30, 2026	119.40	119.40	117.00	118.70	115.06	0.68%	47,072
Apr 29, 2026	117.20	117.90	116.20	117.90	114.29	0.34%	145,627
Apr 28, 2026	117.60	118.00	115.70	117.50	113.90	-0.34%	62,230
Apr 27, 2026	118.50	119.90	117.60	117.90	114.29	0.26%	125,577
Apr 24, 2026	119.20	119.30	116.60	117.60	114.00	-1.59%	106,646
Apr 23, 2026	121.50	123.00	118.80	119.50	115.84	-1.65%	154,084
Apr 22, 2026	120.00	121.60	120.00	121.50	117.78	-	116,524
Apr 21, 2026	122.00	124.00	120.30	121.50	117.78	-0.82%	237,477
Apr 20, 2026	122.50	122.90	121.70	122.50	118.75	0.16%	87,246
Apr 17, 2026	120.70	122.70	120.70	122.30	118.55	1.33%	181,836
Apr 16, 2026	121.20	121.60	120.00	120.70	117.00	0.58%	133,026
Apr 15, 2026	120.60	121.80	119.80	120.00	116.32	-0.50%	66,864
Apr 14, 2026	119.50	120.80	119.30	120.60	116.91	1.34%	147,551
Apr 13, 2026	119.70	120.00	118.10	119.00	115.36	-0.83%	115,520
Apr 10, 2026	119.60	121.90	119.60	120.00	116.32	0.50%	172,495
Apr 9, 2026	118.50	119.40	117.50	119.40	115.74	0.67%	201,543
Apr 8, 2026	121.00	122.00	117.30	118.60	114.97	0.59%	144,194
Apr 7, 2026	117.40	120.00	117.00	117.90	114.29	0.86%	235,298
Apr 2, 2026	118.60	118.80	116.80	116.90	113.32	-4.02%	104,435
Apr 1, 2026	120.90	122.10	120.20	121.80	118.07	2.01%	130,814
Mar 31, 2026	117.80	119.80	117.30	119.40	115.74	1.79%	189,921
Mar 30, 2026	116.00	117.60	114.30	117.30	113.71	0.17%	180,461
Mar 27, 2026	116.70	117.50	115.00	117.10	113.51	0.09%	274,336
Mar 26, 2026	112.30	117.60	112.30	117.00	113.42	4.09%	243,931
Mar 25, 2026	112.90	114.70	110.10	112.40	108.96	-0.27%	171,618
Mar 24, 2026	112.00	114.20	111.70	112.70	109.25	0.63%	378,396
Mar 23, 2026	109.90	114.40	107.70	112.00	108.57	-0.53%	343,274
Mar 20, 2026	113.80	114.50	109.90	112.60	109.15	-0.88%	441,519
Mar 19, 2026	114.00	114.30	112.20	113.60	110.12	-1.22%	169,673
Mar 18, 2026	115.80	118.10	114.30	115.00	111.48	-0.43%	139,661
Mar 17, 2026	115.20	116.50	114.50	115.50	111.96	0.61%	406,966
Mar 16, 2026	113.00	115.00	112.70	114.80	111.28	1.23%	221,801
Mar 13, 2026	110.00	114.30	109.40	113.40	109.93	2.62%	249,073
Mar 12, 2026	109.40	111.10	108.90	110.50	107.12	0.64%	280,661