BioGaia AB (publ) (STO:BIOG.B)
Sweden · Delayed Price · Currency is SEK 121.90
+2.90 (2.44%)
Nov 4, 2026, 5:29 PM CET
BioGaia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 120.00 | 122.70 | 118.80 | 121.90 | 121.90 | 2.44% | 318,110 |
| Nov 3, 2026 | 119.00 | 119.80 | 117.50 | 119.00 | 119.00 | - | 112,196 |
| Nov 2, 2026 | 119.00 | 119.80 | 118.10 | 119.00 | 119.00 | -1.16% | 245,978 |
| Oct 30, 2026 | 119.60 | 120.70 | 119.30 | 120.40 | 120.40 | 0.42% | 85,049 |
| Oct 29, 2026 | 121.50 | 121.50 | 119.40 | 119.90 | 119.90 | -1.24% | 153,758 |
| Oct 28, 2026 | 123.60 | 123.80 | 121.10 | 121.40 | 121.40 | -1.94% | 342,624 |
| Oct 27, 2026 | 124.80 | 125.40 | 123.00 | 123.80 | 123.80 | -0.56% | 162,447 |
| Oct 26, 2026 | 127.60 | 128.60 | 124.20 | 124.50 | 124.50 | -2.20% | 455,228 |
| Oct 23, 2026 | 128.00 | 128.50 | 124.30 | 127.30 | 127.30 | -1.55% | 715,366 |
| Oct 22, 2026 | 131.00 | 135.00 | 125.70 | 129.30 | 129.30 | 4.27% | 435,720 |
| Oct 21, 2026 | 124.30 | 125.00 | 123.60 | 124.00 | 124.00 | -0.24% | 136,580 |
| Oct 20, 2026 | 124.40 | 125.30 | 124.00 | 124.30 | 124.30 | -0.08% | 154,167 |
| Oct 19, 2026 | 123.40 | 124.60 | 122.80 | 124.40 | 124.40 | 0.40% | 119,916 |
| Oct 16, 2026 | 122.00 | 124.90 | 122.00 | 123.90 | 123.90 | 0.90% | 263,172 |
| Oct 15, 2026 | 122.80 | 123.60 | 121.30 | 122.80 | 122.80 | 0.57% | 209,586 |
| Oct 14, 2026 | 121.40 | 122.40 | 120.80 | 122.10 | 122.10 | 0.58% | 85,179 |
| Oct 13, 2026 | 118.60 | 121.80 | 118.60 | 121.40 | 121.40 | 2.62% | 309,611 |
| Oct 12, 2026 | 116.80 | 118.80 | 115.80 | 118.30 | 118.30 | 1.28% | 84,384 |
| Oct 9, 2026 | 116.20 | 117.90 | 116.00 | 116.80 | 116.80 | 1.21% | 58,086 |
| Oct 8, 2026 | 113.30 | 116.10 | 112.80 | 115.40 | 115.40 | 1.67% | 196,948 |
| Oct 7, 2026 | 114.80 | 115.20 | 112.70 | 113.50 | 113.50 | -1.05% | 102,205 |
| Oct 6, 2026 | 117.00 | 118.60 | 114.40 | 114.70 | 114.70 | -0.43% | 93,147 |
| Oct 5, 2026 | 114.00 | 117.20 | 113.50 | 115.20 | 115.20 | 1.05% | 105,638 |
| Oct 2, 2026 | 113.70 | 115.10 | 112.80 | 114.00 | 114.00 | 0.26% | 103,379 |
| Oct 1, 2026 | 116.20 | 116.40 | 113.30 | 113.70 | 113.70 | -2.15% | 99,181 |
| Sep 30, 2026 | 113.10 | 117.00 | 113.10 | 116.20 | 116.20 | 1.40% | 176,374 |
| Sep 29, 2026 | 113.90 | 115.30 | 112.90 | 114.60 | 114.60 | 0.44% | 118,608 |
| Sep 28, 2026 | 115.80 | 118.30 | 113.90 | 114.10 | 114.10 | -1.47% | 282,828 |
| Sep 25, 2026 | 114.00 | 115.80 | 113.60 | 115.80 | 115.80 | 1.58% | 151,569 |
| Sep 24, 2026 | 111.50 | 115.80 | 111.50 | 114.00 | 114.00 | 3.45% | 346,697 |
| 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 |