BioGaia AB (publ) (STO:BIOG.B)
Sweden
· Delayed Price · Currency is SEK 117.40
-0.10 (-0.09%)
Apr 29, 2026, 3:07 PM CET
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.60 | 118.00 | 115.70 | 117.50 | 117.50 | -0.34% | 62,230 |
| Apr 27, 2026 | 118.50 | 119.90 | 117.60 | 117.90 | 117.90 | 0.26% | 125,577 |
| Apr 24, 2026 | 119.20 | 119.30 | 116.60 | 117.60 | 117.60 | -1.59% | 106,646 |
| Apr 23, 2026 | 121.50 | 123.00 | 118.80 | 119.50 | 119.50 | -1.65% | 154,084 |
| Apr 22, 2026 | 120.00 | 121.60 | 120.00 | 121.50 | 121.50 | - | 116,524 |
| Apr 21, 2026 | 122.00 | 124.00 | 120.30 | 121.50 | 121.50 | -0.82% | 237,477 |
| Apr 20, 2026 | 122.50 | 122.90 | 121.70 | 122.50 | 122.50 | 0.16% | 87,246 |
| Apr 17, 2026 | 120.70 | 122.70 | 120.70 | 122.30 | 122.30 | 1.33% | 181,836 |
| Apr 16, 2026 | 121.20 | 121.60 | 120.00 | 120.70 | 120.70 | 0.58% | 133,026 |
| Apr 15, 2026 | 120.60 | 121.80 | 119.80 | 120.00 | 120.00 | -0.50% | 66,864 |
| Apr 14, 2026 | 119.50 | 120.80 | 119.30 | 120.60 | 120.60 | 1.34% | 147,551 |
| Apr 13, 2026 | 119.70 | 120.00 | 118.10 | 119.00 | 119.00 | -0.83% | 115,520 |
| Apr 10, 2026 | 119.60 | 121.90 | 119.60 | 120.00 | 120.00 | 0.50% | 171,681 |
| Apr 9, 2026 | 118.50 | 119.40 | 117.50 | 119.40 | 119.40 | 0.67% | 201,543 |
| Apr 8, 2026 | 121.00 | 122.00 | 117.30 | 118.60 | 118.60 | 0.59% | 144,194 |
| Apr 7, 2026 | 117.40 | 120.00 | 117.00 | 117.90 | 117.90 | 0.86% | 235,298 |
| Apr 2, 2026 | 118.60 | 118.80 | 116.80 | 116.90 | 116.90 | -4.02% | 104,435 |
| Apr 1, 2026 | 120.90 | 122.10 | 120.20 | 121.80 | 121.80 | 2.01% | 130,814 |
| Mar 31, 2026 | 117.80 | 119.80 | 117.30 | 119.40 | 119.40 | 1.79% | 189,921 |
| Mar 30, 2026 | 116.00 | 117.60 | 114.30 | 117.30 | 117.30 | 0.17% | 180,461 |
| Mar 27, 2026 | 116.70 | 117.50 | 115.00 | 117.10 | 117.10 | 0.09% | 274,336 |
| Mar 26, 2026 | 112.30 | 117.60 | 112.30 | 117.00 | 117.00 | 4.09% | 243,931 |
| Mar 25, 2026 | 112.90 | 114.70 | 110.10 | 112.40 | 112.40 | -0.27% | 171,618 |
| Mar 24, 2026 | 112.00 | 114.20 | 111.70 | 112.70 | 112.70 | 0.63% | 378,396 |
| Mar 23, 2026 | 109.90 | 114.40 | 107.70 | 112.00 | 112.00 | -0.53% | 343,274 |
| Mar 20, 2026 | 113.80 | 114.50 | 109.90 | 112.60 | 112.60 | -0.88% | 441,519 |
| Mar 19, 2026 | 114.00 | 114.30 | 112.20 | 113.60 | 113.60 | -1.22% | 169,673 |
| Mar 18, 2026 | 115.80 | 118.10 | 114.30 | 115.00 | 115.00 | -0.43% | 139,661 |
| Mar 17, 2026 | 115.20 | 116.50 | 114.50 | 115.50 | 115.50 | 0.61% | 406,966 |
| Mar 16, 2026 | 113.00 | 115.00 | 112.70 | 114.80 | 114.80 | 1.23% | 221,359 |
| Mar 13, 2026 | 110.00 | 114.30 | 109.40 | 113.40 | 113.40 | 2.62% | 249,073 |
| Mar 12, 2026 | 109.40 | 111.10 | 108.90 | 110.50 | 110.50 | 0.64% | 280,661 |
| Mar 11, 2026 | 111.40 | 111.40 | 109.10 | 109.80 | 109.80 | -1.61% | 177,520 |
| Mar 10, 2026 | 111.00 | 112.70 | 110.60 | 111.60 | 111.60 | 1.82% | 213,934 |
| 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 |