Skip to main content
logo
BioGaia AB (publ) (STO:BIOG.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
119.10
-0.90 (-0.75%)
Jul 6, 2026, 2:21 PM CET

BioGaia AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2026122.30122.60119.50120.00120.00-1.64%109,570
Jul 2, 2026119.80122.60118.80122.00122.001.84%84,637
Jul 1, 2026116.90119.80115.80119.80119.802.48%56,311
Jun 30, 2026118.60119.70116.90116.90116.90-0.93%48,635
Jun 29, 2026118.00120.90118.00118.00118.00-0.67%190,786
Jun 26, 2026120.00120.00117.80118.80118.80-0.75%59,205
Jun 25, 2026119.80121.00119.40119.70119.700.08%80,540
Jun 24, 2026118.50119.90116.50119.60119.602.13%71,326
Jun 23, 2026115.80117.60114.80117.10117.101.12%138,675
Jun 22, 2026118.20118.80114.50115.80115.80-2.03%236,443
Jun 18, 2026118.00118.80115.00118.20118.200.42%119,413
Jun 17, 2026115.80118.40114.80117.70117.701.55%142,913
Jun 16, 2026121.20121.20114.60115.90115.90-4.77%388,245
Jun 15, 2026124.90126.00121.30121.70121.70-2.25%111,484
Jun 12, 2026124.80126.30123.60124.50124.500.24%112,435
Jun 11, 2026124.50125.20123.00124.20124.20-0.64%80,560
Jun 10, 2026124.30125.40123.00125.00125.000.73%107,090
Jun 9, 2026122.10124.10120.80124.10124.101.47%163,006
Jun 8, 2026121.00123.80120.10122.30122.300.16%134,341
Jun 5, 2026124.20124.30121.50122.10122.10-1.29%471,096
Jun 4, 2026122.90123.80121.70123.70123.701.14%232,436
Jun 3, 2026123.30123.30120.10122.30122.30-0.81%185,225
Jun 2, 2026125.30126.00123.10123.30123.30-1.60%202,215
Jun 1, 2026130.00130.30124.70125.30125.30-3.84%175,014
May 29, 2026124.70130.30124.60130.30130.304.74%542,359
May 28, 2026127.80127.80124.20124.40124.40-3.34%180,485
May 27, 2026127.30129.50127.30128.70128.700.78%80,519
May 26, 2026131.00131.10127.20127.70127.70-2.89%154,090
May 25, 2026130.70132.00130.10131.50131.500.46%99,431
May 22, 2026132.80133.20129.70130.90130.90-0.91%270,821
May 21, 2026135.10136.30130.50132.10132.10-2.08%354,196
May 20, 2026131.40136.00131.20134.90134.902.04%227,892
May 19, 2026129.40132.80129.40132.20132.201.69%105,997
May 18, 2026129.40130.00128.00130.00130.000.39%144,080
May 15, 2026131.00131.30128.30129.50129.50-1.15%109,059
May 13, 2026130.90131.70129.90131.00131.000.08%95,095
May 12, 2026128.80132.10127.70130.90130.900.69%127,597
May 11, 2026129.40131.20128.50130.00130.000.93%271,029
May 8, 2026127.00130.30124.00128.80128.801.74%354,389
May 7, 2026120.20130.60120.20130.60126.608.74%592,292
May 6, 2026117.40120.10117.40120.10116.422.56%322,405
May 5, 2026119.70122.10116.20117.10113.51-2.01%170,765
May 4, 2026119.10120.50118.90119.50115.840.67%107,288
Apr 30, 2026119.40119.40117.00118.70115.060.68%47,072
Apr 29, 2026117.20117.90116.20117.90114.290.34%145,627
Apr 28, 2026117.60118.00115.70117.50113.90-0.34%62,230
Apr 27, 2026118.50119.90117.60117.90114.290.26%125,577
Apr 24, 2026119.20119.30116.60117.60114.00-1.59%106,646
Apr 23, 2026121.50123.00118.80119.50115.84-1.65%154,084
Apr 22, 2026120.00121.60120.00121.50117.78-116,524