BioGaia AB Class B BIOG_B
OMXSTO · Sweden · Health Technology
SEK 113.70-2.50 (-2.15%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 113.70 | -2.15% | SEK 116.20 | SEK 116.40 | SEK 113.30 | 89.36K |
| 2026-09-30 | SEK 116.20 | +1.40% | SEK 113.10 | SEK 117.00 | SEK 113.10 | 182.23K |
| 2026-09-29 | SEK 114.60 | +0.44% | SEK 113.90 | SEK 115.30 | SEK 112.90 | 134.31K |
| 2026-09-28 | SEK 114.10 | -1.47% | SEK 115.80 | SEK 118.30 | SEK 113.90 |
| 282.83K |
| 2026-09-25 | SEK 115.80 | +1.58% | SEK 114.00 | SEK 115.80 | SEK 113.60 | 153.56K |
| 2026-09-24 | SEK 114.00 | +3.45% | SEK 111.50 | SEK 115.80 | SEK 111.50 | 346.70K |
| 2026-09-23 | SEK 110.20 | +1.01% | SEK 109.10 | SEK 111.20 | SEK 108.80 | 200.91K |
| 2026-09-22 | SEK 109.10 | -0.46% | SEK 110.00 | SEK 110.20 | SEK 107.80 | 100.99K |
| 2026-09-21 | SEK 109.60 | -0.36% | SEK 110.00 | SEK 110.30 | SEK 109.20 | 71.51K |
| 2026-09-18 | SEK 110.00 | +1.76% | SEK 108.20 | SEK 111.10 | SEK 107.80 | 254.05K |
| 2026-09-17 | SEK 108.10 | +0.84% | SEK 107.60 | SEK 108.40 | SEK 107.00 | 381.04K |
| 2026-09-16 | SEK 107.20 | -0.09% | SEK 107.30 | SEK 107.70 | SEK 105.40 | 326.53K |
| 2026-09-15 | SEK 107.30 | 0.00% | SEK 107.60 | SEK 107.70 | SEK 106.20 | 200.84K |
| 2026-09-14 | SEK 107.30 | -0.28% | SEK 107.60 | SEK 108.80 | SEK 107.00 | 80.64K |
| 2026-09-11 | SEK 107.60 | -0.83% | SEK 108.30 | SEK 109.20 | SEK 107.60 | 125.62K |
| 2026-09-10 | SEK 108.50 | -1.27% | SEK 109.90 | SEK 110.30 | SEK 107.90 | 215.14K |
| 2026-09-09 | SEK 109.90 | -0.45% | SEK 110.20 | SEK 111.10 | SEK 109.20 | 104.05K |
| 2026-09-08 | SEK 110.40 | -0.72% | SEK 111.70 | SEK 111.70 | SEK 110.00 | 104.62K |
| 2026-09-07 | SEK 111.20 | -1.94% | SEK 113.40 | SEK 113.40 | SEK 111.10 | 130.47K |
| 2026-09-04 | SEK 113.40 | +1.70% | SEK 111.60 | SEK 113.50 | SEK 111.20 | 118.96K |
| 2026-09-03 | SEK 111.50 | -1.68% | SEK 113.40 | SEK 114.90 | SEK 111.20 | 102.89K |
| 2026-09-02 | SEK 113.40 | -0.26% | SEK 113.70 | SEK 114.70 | SEK 112.90 | 93.00K |
| 2026-09-01 | SEK 113.70 | -0.87% | SEK 114.00 | SEK 114.60 | SEK 113.00 | 175.24K |
| 2026-08-31 | SEK 114.70 | -0.52% | SEK 115.90 | SEK 116.30 | SEK 113.50 | 304.57K |
| 2026-08-28 | SEK 115.30 | -0.43% | SEK 115.80 | SEK 116.80 | SEK 115.00 | 61.32K |
| 2026-08-27 | SEK 115.80 | +0.26% | SEK 115.90 | SEK 116.50 | SEK 114.90 | 80.21K |
| 2026-08-26 | SEK 115.50 | -1.37% | SEK 117.10 | SEK 117.20 | SEK 115.50 | 731.15K |
| 2026-08-25 | SEK 117.10 | +0.69% | SEK 116.00 | SEK 117.80 | SEK 115.90 | 119.52K |
| 2026-08-24 | SEK 116.30 | +0.35% | SEK 115.70 | SEK 116.80 | SEK 114.90 | 74.18K |
| 2026-08-21 | SEK 115.90 | +1.05% | SEK 114.50 | SEK 116.50 | SEK 113.80 | 138.11K |
| 2026-08-20 | SEK 114.70 | -0.26% | SEK 115.20 | SEK 115.80 | SEK 114.20 | 149.86K |
| 2026-08-19 | SEK 115.00 | -0.52% | SEK 116.20 | SEK 117.80 | SEK 114.80 | 187.69K |
| 2026-08-18 | SEK 115.60 | +0.35% | SEK 115.40 | SEK 116.10 | SEK 115.00 | 110.60K |
| 2026-08-17 | SEK 115.20 | +1.95% | SEK 113.90 | SEK 116.00 | SEK 113.90 | 223.01K |
| 2026-08-14 | SEK 113.00 | -0.09% | SEK 113.10 | SEK 114.80 | SEK 112.30 | 226.66K |
| 2026-08-13 | SEK 113.10 | +1.34% | SEK 111.60 | SEK 114.20 | SEK 111.50 | 120.22K |
| 2026-08-12 | SEK 111.60 | -0.53% | SEK 112.20 | SEK 112.40 | SEK 111.10 | 64.56K |
| 2026-08-11 | SEK 112.20 | -0.27% | SEK 112.50 | SEK 113.30 | SEK 111.60 | 60.61K |
| 2026-08-10 | SEK 112.50 | +0.90% | SEK 111.30 | SEK 113.20 | SEK 110.30 | 269.88K |
| 2026-08-07 | SEK 111.50 | -0.18% | SEK 112.20 | SEK 112.80 | SEK 111.10 | 95.50K |
| 2026-08-06 | SEK 111.70 | -0.53% | SEK 112.90 | SEK 114.10 | SEK 111.30 | 96.92K |
| 2026-08-05 | SEK 112.30 | -1.49% | SEK 113.90 | SEK 114.60 | SEK 112.10 | 212.15K |
| 2026-08-04 | SEK 114.00 | -1.30% | SEK 115.40 | SEK 116.20 | SEK 113.80 | 131.65K |
| 2026-08-03 | SEK 115.50 | -0.09% | SEK 115.40 | SEK 116.70 | SEK 114.00 | 78.08K |
| 2026-07-31 | SEK 115.60 | -0.17% | SEK 115.80 | SEK 117.00 | SEK 114.90 | 74.34K |
| 2026-07-30 | SEK 115.80 | +0.26% | SEK 116.40 | SEK 116.80 | SEK 115.00 | 71.14K |
| 2026-07-29 | SEK 115.50 | +0.17% | SEK 115.30 | SEK 116.70 | SEK 113.80 | 96.87K |
| 2026-07-28 | SEK 115.30 | -0.95% | SEK 116.80 | SEK 116.80 | SEK 114.80 | 126.58K |
| 2026-07-27 | SEK 116.40 | +0.69% | SEK 115.80 | SEK 117.40 | SEK 115.60 | 84.72K |
| 2026-07-24 | SEK 115.60 | -2.20% | SEK 118.10 | SEK 118.50 | SEK 114.50 | 93.27K |
| 2026-07-23 | SEK 118.20 | +0.77% | SEK 117.60 | SEK 118.90 | SEK 116.30 | 92.15K |
| 2026-07-22 | SEK 117.30 | -2.57% | SEK 120.40 | SEK 120.40 | SEK 117.30 | 119.42K |
| 2026-07-21 | SEK 120.40 | +1.18% | SEK 119.00 | SEK 122.50 | SEK 117.60 | 265.48K |
| 2026-07-20 | SEK 119.00 | -4.65% | SEK 124.80 | SEK 124.90 | SEK 118.60 | 276.18K |
| 2026-07-17 | SEK 124.80 | +7.59% | SEK 119.00 | SEK 128.40 | SEK 117.40 | 598.88K |
| 2026-07-16 | SEK 116.00 | -0.34% | SEK 116.10 | SEK 116.30 | SEK 114.50 | 375.99K |
| 2026-07-15 | SEK 116.40 | -1.02% | SEK 117.60 | SEK 117.60 | SEK 113.80 | 97.60K |
| 2026-07-14 | SEK 117.60 | +0.43% | SEK 116.70 | SEK 117.60 | SEK 115.60 | 69.57K |
| 2026-07-13 | SEK 117.10 | +0.52% | SEK 116.80 | SEK 117.60 | SEK 116.00 | 96.31K |
| 2026-07-10 | SEK 116.50 | -2.35% | SEK 119.30 | SEK 119.80 | SEK 116.50 | 56.87K |
| 2026-07-09 | SEK 119.30 | +0.93% | SEK 118.40 | SEK 119.70 | SEK 117.00 | 53.17K |
| 2026-07-08 | SEK 118.20 | -0.25% | SEK 118.20 | SEK 118.90 | SEK 117.00 | 165.52K |
| 2026-07-07 | SEK 118.50 | -0.50% | SEK 118.80 | SEK 120.80 | SEK 118.20 | 120.91K |
| 2026-07-06 | SEK 119.10 | -0.75% | SEK 120.20 | SEK 121.50 | SEK 117.70 | 86.50K |
| 2026-07-03 | SEK 120.00 | -1.64% | SEK 122.30 | SEK 122.60 | SEK 119.50 | 109.57K |
| 2026-07-02 | SEK 122.00 | +1.84% | SEK 119.80 | SEK 122.60 | SEK 118.80 | 84.64K |
| 2026-07-01 | SEK 119.80 | +2.48% | SEK 116.90 | SEK 119.80 | SEK 115.80 | 56.31K |
| 2026-06-30 | SEK 116.90 | -0.93% | SEK 118.60 | SEK 119.70 | SEK 116.90 | 48.64K |
| 2026-06-29 | SEK 118.00 | -0.67% | SEK 118.00 | SEK 120.90 | SEK 118.00 | 191.78K |
| 2026-06-26 | SEK 118.80 | -0.75% | SEK 120.00 | SEK 120.00 | SEK 117.80 | 59.17K |
| 2026-06-25 | SEK 119.70 | +0.08% | SEK 119.80 | SEK 121.00 | SEK 119.40 | 83.13K |
| 2026-06-24 | SEK 119.60 | +2.13% | SEK 118.50 | SEK 119.90 | SEK 116.50 | 70.88K |
| 2026-06-23 | SEK 117.10 | +1.12% | SEK 115.80 | SEK 117.60 | SEK 114.80 | 138.68K |
| 2026-06-22 | SEK 115.80 | -2.03% | SEK 118.20 | SEK 118.80 | SEK 114.50 | 236.43K |
| 2026-06-18 | SEK 118.20 | +0.42% | SEK 118.00 | SEK 118.80 | SEK 115.00 | 136.95K |
| 2026-06-17 | SEK 117.70 | +1.55% | SEK 115.80 | SEK 118.40 | SEK 114.80 | 142.91K |
| 2026-06-16 | SEK 115.90 | -4.77% | SEK 121.20 | SEK 121.20 | SEK 114.60 | 388.25K |
| 2026-06-15 | SEK 121.70 | -2.25% | SEK 124.90 | SEK 126.00 | SEK 121.30 | 111.23K |
| 2026-06-12 | SEK 124.50 | +0.16% | SEK 125.70 | SEK 126.30 | SEK 123.60 | 107.73K |
| 2026-06-11 | SEK 124.30 | -0.56% | SEK 124.50 | SEK 125.20 | SEK 123.00 | 37.87K |
| 2026-06-10 | SEK 125.00 | +0.73% | SEK 124.30 | SEK 125.40 | SEK 123.00 | 62.62K |
| 2026-06-09 | SEK 124.10 | +1.47% | SEK 122.10 | SEK 124.10 | SEK 120.80 | 163.01K |
| 2026-06-08 | SEK 122.30 | +0.16% | SEK 121.00 | SEK 123.80 | SEK 120.10 | 134.07K |
| 2026-06-05 | SEK 122.10 | -1.29% | SEK 124.20 | SEK 124.30 | SEK 121.50 | 471.10K |
| 2026-06-04 | SEK 123.70 | +1.14% | SEK 122.90 | SEK 123.80 | SEK 121.70 | 232.44K |
| 2026-06-03 | SEK 122.30 | -0.81% | SEK 123.30 | SEK 123.30 | SEK 120.10 | 185.23K |
| 2026-06-02 | SEK 123.30 | -1.60% | SEK 125.30 | SEK 126.00 | SEK 123.10 | 202.22K |
| 2026-06-01 | SEK 125.30 | -3.84% | SEK 130.00 | SEK 130.30 | SEK 124.70 | 174.47K |
| 2026-05-29 | SEK 130.30 | +4.74% | SEK 124.70 | SEK 130.30 | SEK 124.60 | 542.21K |
| 2026-05-28 | SEK 124.40 | -3.34% | SEK 127.80 | SEK 127.80 | SEK 124.20 | 167.78K |