BioGaia AB (publ) (STO:BIOG.B)
Sweden
· Delayed Price · Currency is SEK 109.60
-0.70 (-0.63%)
At close: Mar 9, 2026
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.30 | 110.10 | 107.20 | 109.60 | 109.60 | -0.63% | 163,888 |
| Mar 6, 2026 | 111.00 | 111.40 | 108.80 | 110.30 | 110.30 | -0.36% | 169,918 |
| Mar 5, 2026 | 110.00 | 111.90 | 108.90 | 110.70 | 110.70 | 1.00% | 283,925 |
| Mar 4, 2026 | 106.70 | 109.60 | 106.70 | 109.60 | 109.60 | 2.05% | 201,509 |
| Mar 3, 2026 | 107.40 | 108.00 | 105.80 | 107.40 | 107.40 | -1.10% | 254,813 |
| Mar 2, 2026 | 110.00 | 110.80 | 108.30 | 108.60 | 108.60 | -2.78% | 244,166 |
| Feb 27, 2026 | 107.50 | 111.90 | 107.50 | 111.70 | 111.70 | 4.10% | 384,724 |
| Feb 26, 2026 | 108.00 | 108.80 | 107.10 | 107.30 | 107.30 | -0.37% | 119,653 |
| Feb 25, 2026 | 107.10 | 108.30 | 106.40 | 107.70 | 107.70 | 0.47% | 163,451 |
| Feb 24, 2026 | 106.00 | 108.40 | 105.50 | 107.20 | 107.20 | 0.85% | 138,748 |
| Feb 23, 2026 | 107.50 | 107.70 | 105.70 | 106.30 | 106.30 | -1.02% | 175,167 |
| Feb 20, 2026 | 106.20 | 108.30 | 105.90 | 107.40 | 107.40 | 1.13% | 202,843 |
| Feb 19, 2026 | 103.10 | 106.30 | 102.80 | 106.20 | 106.20 | 3.01% | 282,142 |
| Feb 18, 2026 | 102.40 | 103.10 | 101.90 | 103.10 | 103.10 | 0.29% | 215,033 |
| Feb 17, 2026 | 102.60 | 103.10 | 101.20 | 102.80 | 102.80 | - | 159,830 |
| Feb 16, 2026 | 103.70 | 104.20 | 101.50 | 102.80 | 102.80 | -0.87% | 204,025 |
| Feb 13, 2026 | 97.70 | 104.00 | 97.50 | 103.70 | 103.70 | 5.71% | 386,372 |
| Feb 12, 2026 | 105.80 | 107.30 | 97.65 | 98.10 | 98.10 | -6.75% | 1,438,682 |
| Feb 11, 2026 | 108.50 | 108.60 | 105.20 | 105.20 | 105.20 | -3.49% | 430,259 |
| Feb 10, 2026 | 109.90 | 110.40 | 108.10 | 109.00 | 109.00 | -0.09% | 547,514 |
| Feb 9, 2026 | 109.60 | 111.30 | 109.10 | 109.10 | 109.10 | -0.09% | 170,166 |
| Feb 6, 2026 | 109.00 | 109.20 | 107.40 | 109.20 | 109.20 | -0.36% | 151,065 |
| Feb 5, 2026 | 111.80 | 112.40 | 108.90 | 109.60 | 109.60 | -2.06% | 271,255 |
| Feb 4, 2026 | 114.00 | 114.70 | 111.00 | 111.90 | 111.90 | -3.03% | 390,431 |
| Feb 3, 2026 | 119.00 | 119.80 | 114.00 | 115.40 | 115.40 | 5.48% | 592,146 |
| Feb 2, 2026 | 109.60 | 110.30 | 108.00 | 109.40 | 109.40 | -0.18% | 289,862 |
| Jan 30, 2026 | 111.20 | 111.60 | 109.20 | 109.60 | 109.60 | -1.08% | 210,774 |
| Jan 29, 2026 | 111.60 | 111.80 | 110.00 | 110.80 | 110.80 | 0.27% | 141,263 |
| Jan 28, 2026 | 112.90 | 112.90 | 110.50 | 110.50 | 110.50 | -2.13% | 155,367 |
| Jan 27, 2026 | 114.00 | 114.70 | 112.90 | 112.90 | 112.90 | -0.44% | 182,733 |
| Jan 26, 2026 | 113.30 | 113.80 | 111.30 | 113.40 | 113.40 | 0.44% | 241,669 |
| Jan 23, 2026 | 113.60 | 114.00 | 111.80 | 112.90 | 112.90 | 0.18% | 363,422 |
| Jan 22, 2026 | 108.70 | 113.50 | 108.70 | 112.70 | 112.70 | 4.35% | 463,829 |
| Jan 21, 2026 | 108.90 | 109.60 | 107.20 | 108.00 | 108.00 | -0.09% | 131,548 |
| Jan 20, 2026 | 107.90 | 109.30 | 105.60 | 108.10 | 108.10 | 0.84% | 244,165 |
| Jan 19, 2026 | 110.40 | 110.40 | 106.90 | 107.20 | 107.20 | -4.20% | 238,263 |
| Jan 16, 2026 | 112.90 | 113.60 | 111.70 | 111.90 | 111.90 | -0.62% | 161,217 |
| Jan 15, 2026 | 112.20 | 113.50 | 112.00 | 112.60 | 112.60 | 0.54% | 243,456 |
| Jan 14, 2026 | 111.10 | 113.00 | 111.10 | 112.00 | 112.00 | 0.81% | 337,696 |
| Jan 13, 2026 | 112.60 | 113.20 | 110.20 | 111.10 | 111.10 | -1.59% | 201,363 |
| Jan 12, 2026 | 112.50 | 114.20 | 112.20 | 112.90 | 112.90 | 0.36% | 367,183 |
| Jan 9, 2026 | 109.60 | 112.80 | 107.40 | 112.50 | 112.50 | 3.12% | 300,579 |
| Jan 8, 2026 | 106.30 | 110.10 | 105.90 | 109.10 | 109.10 | 2.63% | 279,046 |
| Jan 7, 2026 | 106.00 | 106.80 | 105.10 | 106.30 | 106.30 | 0.66% | 198,166 |
| Jan 5, 2026 | 105.20 | 106.20 | 105.00 | 105.60 | 105.60 | 0.57% | 99,914 |
| Jan 2, 2026 | 106.20 | 106.70 | 104.80 | 105.00 | 105.00 | -1.13% | 105,145 |
| Dec 30, 2025 | 105.70 | 107.10 | 105.20 | 106.20 | 106.20 | 0.85% | 170,841 |
| Dec 29, 2025 | 103.60 | 106.70 | 103.50 | 105.30 | 105.30 | 2.83% | 173,381 |
| Dec 23, 2025 | 101.90 | 102.90 | 101.40 | 102.40 | 102.40 | 1.29% | 101,548 |
| Dec 22, 2025 | 99.80 | 101.20 | 99.20 | 101.10 | 101.10 | 1.25% | 89,821 |
| Dec 19, 2025 | 100.40 | 100.60 | 98.90 | 99.85 | 99.85 | -0.84% | 175,420 |
| Dec 18, 2025 | 101.60 | 101.90 | 99.90 | 100.70 | 100.70 | -0.89% | 130,195 |
| Dec 17, 2025 | 100.90 | 101.80 | 100.30 | 101.60 | 101.60 | 0.59% | 321,867 |
| Dec 16, 2025 | 98.60 | 101.40 | 98.35 | 101.00 | 101.00 | 2.43% | 293,109 |
| Dec 15, 2025 | 98.00 | 99.25 | 97.40 | 98.60 | 98.60 | 0.87% | 492,552 |
| Dec 12, 2025 | 97.95 | 99.20 | 97.45 | 97.75 | 97.75 | -0.20% | 243,383 |
| Dec 11, 2025 | 98.20 | 98.90 | 97.85 | 97.95 | 97.95 | -0.25% | 110,578 |
| Dec 10, 2025 | 96.70 | 98.80 | 96.20 | 98.20 | 98.20 | 1.45% | 332,206 |
| Dec 9, 2025 | 98.25 | 98.75 | 96.50 | 96.80 | 96.80 | -1.48% | 342,634 |
| Dec 8, 2025 | 98.40 | 98.80 | 97.35 | 98.25 | 98.25 | -0.25% | 250,610 |
| Dec 5, 2025 | 98.85 | 99.05 | 97.50 | 98.50 | 98.50 | -0.20% | 227,636 |
| Dec 4, 2025 | 99.40 | 100.00 | 98.50 | 98.70 | 98.70 | -0.55% | 167,436 |
| Dec 3, 2025 | 100.00 | 100.50 | 98.25 | 99.25 | 99.25 | -0.60% | 180,591 |
| Dec 2, 2025 | 102.00 | 102.00 | 99.80 | 99.85 | 99.85 | -2.01% | 209,895 |
| Dec 1, 2025 | 101.00 | 102.00 | 98.70 | 101.90 | 101.90 | 0.99% | 1,848,976 |
| Nov 28, 2025 | 100.90 | 102.00 | 100.40 | 100.90 | 100.90 | -0.20% | 2,764,057 |
| Nov 27, 2025 | 101.00 | 101.50 | 100.40 | 101.10 | 101.10 | 0.60% | 260,693 |
| Nov 26, 2025 | 102.00 | 102.00 | 99.60 | 100.50 | 100.50 | 0.55% | 225,172 |
| Nov 25, 2025 | 101.60 | 101.60 | 99.40 | 99.95 | 99.95 | -1.14% | 364,573 |
| Nov 24, 2025 | 101.30 | 102.00 | 100.70 | 101.10 | 101.10 | -0.20% | 245,628 |
| Nov 21, 2025 | 100.80 | 101.40 | 99.80 | 101.30 | 101.30 | 0.20% | 138,353 |
| Nov 20, 2025 | 100.60 | 101.60 | 100.50 | 101.10 | 101.10 | 0.60% | 92,373 |
| Nov 19, 2025 | 100.00 | 100.80 | 99.30 | 100.50 | 100.50 | -0.30% | 118,440 |
| Nov 18, 2025 | 103.30 | 103.30 | 100.00 | 100.80 | 100.80 | -2.42% | 130,917 |
| Nov 17, 2025 | 103.90 | 104.60 | 103.00 | 103.30 | 103.30 | -0.77% | 122,635 |
| Nov 14, 2025 | 103.00 | 104.60 | 102.20 | 104.10 | 104.10 | 0.87% | 119,740 |
| Nov 13, 2025 | 103.30 | 104.60 | 102.70 | 103.20 | 103.20 | -0.10% | 90,995 |
| Nov 12, 2025 | 103.00 | 103.30 | 102.30 | 103.30 | 103.30 | 0.78% | 114,014 |
| Nov 11, 2025 | 100.40 | 102.60 | 100.40 | 102.50 | 102.50 | 2.50% | 165,299 |
| Nov 10, 2025 | 98.75 | 100.90 | 98.75 | 100.00 | 100.00 | 1.57% | 135,057 |
| Nov 7, 2025 | 97.60 | 98.90 | 96.90 | 98.45 | 98.45 | 1.03% | 511,402 |
| Nov 6, 2025 | 98.05 | 98.80 | 96.90 | 97.45 | 97.45 | -0.41% | 196,316 |
| Nov 5, 2025 | 100.90 | 100.90 | 97.85 | 97.85 | 97.85 | -3.02% | 148,431 |
| Nov 4, 2025 | 100.00 | 100.90 | 99.30 | 100.90 | 100.90 | 0.30% | 318,617 |
| Nov 3, 2025 | 100.50 | 101.40 | 99.70 | 100.60 | 100.60 | 0.10% | 439,889 |
| Oct 31, 2025 | 101.00 | 102.00 | 100.50 | 100.50 | 100.50 | -0.69% | 58,929 |
| Oct 30, 2025 | 101.60 | 102.40 | 100.90 | 101.20 | 101.20 | -0.39% | 223,946 |
| Oct 29, 2025 | 103.00 | 103.20 | 101.60 | 101.60 | 101.60 | -1.74% | 295,677 |
| Oct 28, 2025 | 103.80 | 103.90 | 101.80 | 103.40 | 103.40 | -0.39% | 168,673 |
| Oct 27, 2025 | 105.30 | 105.30 | 103.20 | 103.80 | 103.80 | -1.33% | 418,378 |
| Oct 24, 2025 | 105.10 | 107.50 | 104.20 | 105.20 | 105.20 | 0.10% | 123,185 |
| Oct 23, 2025 | 105.50 | 107.00 | 104.20 | 105.10 | 105.10 | -0.38% | 144,897 |
| Oct 22, 2025 | 107.70 | 110.30 | 102.70 | 105.50 | 105.50 | -0.19% | 633,350 |
| Oct 21, 2025 | 105.40 | 106.40 | 104.60 | 105.70 | 105.70 | 0.28% | 111,705 |
| Oct 20, 2025 | 104.50 | 107.60 | 103.70 | 105.40 | 105.40 | 0.67% | 119,251 |
| Oct 17, 2025 | 105.40 | 105.50 | 103.40 | 104.70 | 104.70 | -0.29% | 113,929 |
| Oct 16, 2025 | 105.40 | 105.40 | 103.80 | 105.00 | 105.00 | -0.10% | 98,743 |
| Oct 15, 2025 | 105.90 | 106.60 | 104.90 | 105.10 | 105.10 | -0.10% | 84,011 |
| Oct 14, 2025 | 106.30 | 107.00 | 105.10 | 105.20 | 105.20 | -0.94% | 73,980 |
| Oct 13, 2025 | 106.50 | 107.60 | 105.80 | 106.20 | 106.20 | -0.19% | 78,959 |