Stockholm - Free Realtime Quote SEK

BioGaia AB (publ) (BIOG-B.ST)

114.20 +0.40 (+0.35%)
As of 4:34 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 113.10 114.60 113.10 114.20 114.20 17,032
Apr 25, 2024 114.50 115.70 113.50 113.80 113.80 85,757
Apr 24, 2024 117.00 117.00 114.50 114.50 114.50 51,438
Apr 23, 2024 120.00 120.00 116.80 117.20 117.20 29,073
Apr 22, 2024 119.50 120.50 116.10 116.60 116.60 59,773
Apr 19, 2024 119.00 120.10 118.20 119.50 119.50 60,228
Apr 18, 2024 120.40 120.40 118.30 118.50 118.50 94,227
Apr 17, 2024 120.00 120.60 118.40 120.00 120.00 193,092
Apr 16, 2024 118.30 119.30 117.50 119.30 119.30 63,711
Apr 15, 2024 116.00 118.70 115.90 118.70 118.70 144,422
Apr 12, 2024 115.70 116.50 114.00 115.90 115.90 100,869
Apr 11, 2024 115.50 115.80 114.30 115.70 115.70 90,163
Apr 10, 2024 115.90 116.50 115.00 115.50 115.50 52,995
Apr 9, 2024 116.10 117.30 115.00 115.90 115.90 61,036
Apr 8, 2024 116.70 117.10 114.90 116.10 116.10 177,930
Apr 5, 2024 115.50 117.80 114.40 116.20 116.20 192,294
Apr 4, 2024 118.00 119.00 114.50 116.10 116.10 195,986
Apr 3, 2024 124.40 124.40 115.70 118.00 118.00 248,425
Apr 2, 2024 124.90 126.30 122.00 124.80 124.80 107,607
Mar 28, 2024 130.00 132.10 123.60 124.90 124.90 247,055
Mar 27, 2024 133.90 135.60 133.40 133.80 133.80 118,155
Mar 26, 2024 133.50 133.70 131.60 132.80 132.80 81,311
Mar 25, 2024 130.00 133.60 130.00 132.70 132.70 64,917
Mar 22, 2024 130.00 130.50 127.80 130.00 130.00 149,874
Mar 21, 2024 129.00 131.00 127.40 130.00 130.00 234,568
Mar 20, 2024 126.00 127.60 125.30 127.20 127.20 128,719
Mar 19, 2024 126.30 126.60 125.00 126.00 126.00 65,764
Mar 18, 2024 127.50 127.60 125.50 126.00 126.00 65,127
Mar 15, 2024 127.10 129.40 126.00 127.50 127.50 48,392
Mar 14, 2024 127.00 127.90 126.10 127.10 127.10 56,122
Mar 13, 2024 127.00 127.50 125.00 127.50 127.50 75,941
Mar 12, 2024 125.00 127.10 124.40 126.40 126.40 104,478
Mar 11, 2024 129.10 129.10 123.80 124.20 124.20 92,726
Mar 8, 2024 127.70 129.60 126.70 129.10 129.10 74,771
Mar 7, 2024 130.80 130.80 127.40 127.70 127.70 78,643
Mar 6, 2024 132.10 132.50 129.00 130.00 130.00 153,570
Mar 5, 2024 131.40 133.60 130.80 132.10 132.10 86,185
Mar 4, 2024 130.30 132.20 129.70 131.40 131.40 52,532
Mar 1, 2024 127.90 130.30 126.50 130.20 130.20 63,378
Feb 29, 2024 125.90 128.20 125.60 126.70 126.70 93,428
Feb 28, 2024 124.80 125.90 124.20 125.90 125.90 66,250
Feb 27, 2024 126.70 128.00 124.10 124.80 124.80 105,781
Feb 26, 2024 126.00 126.80 125.20 126.70 126.70 56,669
Feb 23, 2024 127.50 127.60 124.60 126.00 126.00 69,693
Feb 22, 2024 125.60 127.70 123.60 125.90 125.90 91,991
Feb 21, 2024 124.10 125.20 121.80 125.00 125.00 67,488
Feb 20, 2024 124.80 125.90 123.50 124.10 124.10 71,287
Feb 19, 2024 128.10 128.10 124.40 124.80 124.80 318,562
Feb 16, 2024 125.40 128.70 125.30 128.70 128.70 160,899
Feb 15, 2024 123.60 125.40 119.30 124.60 124.60 173,646
Feb 14, 2024 119.10 123.00 118.90 122.90 122.90 166,809
Feb 13, 2024 118.90 120.50 117.00 118.40 118.40 232,836
Feb 12, 2024 118.40 120.30 115.20 118.90 118.90 187,599
Feb 9, 2024 122.40 122.80 118.20 118.40 118.40 134,659
Feb 8, 2024 126.50 127.50 121.70 122.00 122.00 214,711
Feb 7, 2024 115.00 126.90 112.50 122.10 122.10 576,839
Feb 6, 2024 111.60 113.70 111.60 113.00 113.00 72,584
Feb 5, 2024 112.80 113.70 111.00 111.60 111.60 43,099
Feb 2, 2024 112.80 113.60 112.20 112.80 112.80 61,501
Feb 1, 2024 111.70 113.50 110.80 112.80 112.80 54,966
Jan 31, 2024 112.60 114.40 112.00 112.60 112.60 260,641
Jan 30, 2024 109.40 113.10 109.40 112.60 112.60 45,340
Jan 29, 2024 108.90 110.80 108.50 109.40 109.40 64,517
Jan 26, 2024 107.10 109.60 106.80 109.00 109.00 98,565
Jan 25, 2024 107.00 107.10 104.90 106.90 106.90 48,995
Jan 24, 2024 104.30 109.50 104.30 107.00 107.00 137,364
Jan 23, 2024 107.00 108.50 106.80 107.60 107.60 171,254
Jan 22, 2024 106.00 107.10 105.30 107.00 107.00 50,401
Jan 19, 2024 104.50 107.40 104.50 106.00 106.00 156,947
Jan 18, 2024 104.00 106.60 104.00 106.00 106.00 87,586
Jan 17, 2024 104.50 106.70 104.20 106.10 106.10 49,105
Jan 16, 2024 106.10 108.60 104.60 108.00 108.00 70,701
Jan 15, 2024 105.20 106.70 105.20 106.20 106.20 50,836
Jan 12, 2024 108.90 108.90 104.50 105.30 105.30 56,028
Jan 11, 2024 106.80 109.40 106.60 108.90 108.90 118,841
Jan 10, 2024 106.50 106.90 104.10 106.30 106.30 80,334
Jan 9, 2024 103.70 106.10 102.60 106.10 106.10 67,299
Jan 8, 2024 103.00 103.60 101.90 103.40 103.40 116,118
Jan 5, 2024 102.70 103.20 101.90 102.30 102.30 18,500
Jan 4, 2024 103.50 104.00 101.30 103.00 103.00 30,448
Jan 3, 2024 102.50 104.10 102.50 103.50 103.50 121,963
Jan 2, 2024 101.10 104.00 101.00 102.50 102.50 130,626
Dec 29, 2023 101.90 102.00 100.30 101.20 101.20 44,594
Dec 28, 2023 101.10 102.00 100.10 101.90 101.90 69,061
Dec 27, 2023 100.10 101.00 99.70 101.00 101.00 61,939
Dec 22, 2023 97.00 100.20 97.00 100.10 100.10 55,377
Dec 21, 2023 96.65 98.20 96.00 98.00 98.00 161,987
Dec 20, 2023 99.00 99.35 97.30 97.65 97.65 127,172
Dec 19, 2023 99.60 100.50 98.95 99.40 99.40 55,780
Dec 18, 2023 99.30 99.90 98.50 99.65 99.65 52,562
Dec 15, 2023 99.35 100.10 98.80 100.00 100.00 125,977
Dec 14, 2023 100.50 102.40 98.90 99.35 99.35 77,250
Dec 13, 2023 101.80 102.00 99.25 100.10 100.10 56,714
Dec 12, 2023 101.60 102.00 99.40 101.80 101.80 133,938
Dec 11, 2023 100.00 103.00 100.00 101.70 101.70 79,062
Dec 8, 2023 101.20 102.10 98.75 100.50 100.50 189,179
Dec 7, 2023 101.30 101.40 99.20 101.00 101.00 113,088
Dec 6, 2023 102.50 102.50 99.65 100.90 100.90 156,749
Dec 5, 2023 103.00 103.50 101.30 102.50 102.50 100,422
Dec 4, 2023 104.90 105.80 102.50 103.00 103.00 56,181
Dec 1, 2023 106.20 106.40 104.80 104.90 104.90 63,022
Nov 30, 2023 105.20 106.50 103.00 106.20 106.20 102,896
Nov 29, 2023 105.70 105.80 104.50 105.20 105.20 77,662
Nov 28, 2023 107.80 107.80 104.40 105.70 105.70 142,030
Nov 27, 2023 107.80 107.80 105.80 105.80 105.80 145,388
Nov 24, 2023 108.50 109.40 107.20 107.80 107.80 31,272
Nov 23, 2023 108.50 109.90 108.20 108.60 108.60 32,628
Nov 22, 2023 105.90 108.90 104.50 108.50 108.50 163,565
Nov 21, 2023 103.10 105.00 102.90 104.50 104.50 291,399
Nov 20, 2023 100.30 103.30 99.80 102.60 102.60 214,044
Nov 17, 2023 102.60 103.20 99.80 100.00 100.00 111,014
Nov 16, 2023 103.70 103.70 101.40 102.00 102.00 113,186
Nov 15, 2023 105.40 106.00 101.40 103.40 103.40 87,588
Nov 14, 2023 106.50 107.60 105.10 105.50 105.50 69,437
Nov 13, 2023 104.50 106.90 104.50 106.50 106.50 43,542
Nov 10, 2023 104.90 106.00 104.50 104.50 104.50 77,714
Nov 9, 2023 104.90 106.30 104.30 105.00 105.00 103,557
Nov 8, 2023 102.70 105.90 102.50 105.00 105.00 194,374
Nov 7, 2023 100.60 102.60 99.15 102.00 102.00 83,059
Nov 6, 2023 103.00 104.10 100.30 100.40 100.40 44,718
Nov 3, 2023 103.60 103.90 101.30 103.10 103.10 98,835
Nov 2, 2023 101.60 103.40 100.60 102.80 102.80 69,902
Nov 1, 2023 101.80 101.80 99.55 100.30 100.30 47,955
Oct 31, 2023 97.00 100.00 97.00 99.60 99.60 56,341
Oct 30, 2023 97.65 99.90 97.65 98.95 98.95 79,021
Oct 27, 2023 100.00 100.40 96.75 97.65 97.65 53,642
Oct 26, 2023 97.95 99.95 97.15 98.70 98.70 73,496
Oct 25, 2023 100.20 100.30 97.00 97.95 97.95 118,156
Oct 24, 2023 98.50 101.00 98.00 100.20 100.20 133,133
Oct 23, 2023 96.90 98.45 93.45 97.35 97.35 156,552
Oct 20, 2023 99.80 100.90 96.90 98.60 98.60 466,479
Oct 19, 2023 102.70 102.70 98.50 99.55 99.55 38,547
Oct 18, 2023 101.00 101.00 98.55 99.70 99.70 61,067
Oct 17, 2023 107.00 108.30 99.00 100.60 100.60 169,061
Oct 16, 2023 97.70 99.40 96.75 98.15 98.15 30,840
Oct 13, 2023 99.00 99.00 97.50 97.70 97.70 50,241
Oct 12, 2023 97.45 100.70 97.45 99.10 99.10 30,128
Oct 11, 2023 99.50 99.60 97.25 97.45 97.45 43,812
Oct 10, 2023 98.00 99.45 97.75 98.30 98.30 30,158
Oct 9, 2023 100.90 100.90 96.40 97.15 97.15 63,563
Oct 6, 2023 99.60 100.00 98.05 99.75 99.75 34,655
Oct 5, 2023 100.40 100.40 98.45 99.05 99.05 47,983
Oct 4, 2023 99.40 99.80 97.35 99.25 99.25 54,059
Oct 3, 2023 100.40 101.70 98.55 99.80 99.80 35,557
Oct 2, 2023 101.80 103.80 99.90 100.40 100.40 99,917
Sep 29, 2023 99.35 101.20 99.35 100.70 100.70 49,564
Sep 28, 2023 98.50 99.65 98.15 99.35 99.35 23,565
Sep 27, 2023 99.65 99.80 98.00 98.65 98.65 32,186
Sep 26, 2023 99.05 102.10 98.60 99.05 99.05 72,010
Sep 25, 2023 101.30 101.90 96.95 98.15 98.15 71,187
Sep 22, 2023 98.80 103.80 98.05 101.10 101.10 141,702
Sep 21, 2023 93.25 96.00 93.25 95.60 95.60 60,424
Sep 20, 2023 93.25 94.80 92.95 94.50 94.50 31,277
Sep 19, 2023 94.40 94.40 91.45 92.70 92.70 63,512
Sep 18, 2023 96.05 96.85 93.40 93.55 93.55 65,744
Sep 15, 2023 95.65 96.80 95.00 95.80 95.80 53,130
Sep 14, 2023 96.00 96.55 95.45 95.65 95.65 224,225
Sep 13, 2023 94.95 96.05 94.30 96.00 96.00 54,373
Sep 12, 2023 96.15 96.55 93.60 94.95 94.95 85,424
Sep 11, 2023 96.30 97.30 95.70 96.15 96.15 38,416
Sep 8, 2023 96.60 97.05 95.20 96.25 96.25 52,302
Sep 7, 2023 97.40 97.95 95.55 96.60 96.60 51,156
Sep 6, 2023 100.00 100.00 97.30 97.70 97.70 51,011
Sep 5, 2023 99.70 102.10 99.60 101.00 101.00 62,349
Sep 4, 2023 100.60 101.60 99.40 100.30 100.30 34,104
Sep 1, 2023 98.65 101.50 98.65 100.70 100.70 59,159
Aug 31, 2023 101.30 101.30 98.60 100.00 100.00 201,506
Aug 30, 2023 101.80 102.40 100.40 101.30 101.30 50,115
Aug 29, 2023 101.60 102.60 101.10 101.80 101.80 29,427
Aug 28, 2023 101.70 102.90 101.00 101.40 101.40 76,999
Aug 25, 2023 102.90 102.90 100.70 101.70 101.70 33,351
Aug 24, 2023 99.85 102.10 99.50 101.00 101.00 69,504
Aug 23, 2023 101.90 102.70 99.95 100.40 100.40 72,486
Aug 22, 2023 102.20 103.60 101.20 101.80 101.80 75,868
Aug 21, 2023 106.30 106.30 102.40 102.90 102.90 47,527
Aug 18, 2023 108.90 108.90 105.30 106.30 106.30 23,772
Aug 17, 2023 107.90 108.30 107.00 107.70 107.70 38,860
Aug 16, 2023 107.60 108.30 106.80 107.90 107.90 28,288
Aug 15, 2023 108.70 109.40 107.00 107.60 107.60 30,362
Aug 14, 2023 107.50 108.90 106.30 108.70 108.70 35,599
Aug 11, 2023 107.70 108.90 107.40 108.00 108.00 24,628
Aug 10, 2023 107.30 108.50 105.40 107.70 107.70 27,485
Aug 9, 2023 108.00 108.00 105.70 107.30 107.30 30,308
Aug 8, 2023 103.10 106.90 102.70 106.80 106.80 72,856
Aug 7, 2023 103.10 104.00 101.30 103.10 103.10 62,210
Aug 4, 2023 106.00 106.10 102.30 103.10 103.10 40,807
Aug 3, 2023 105.40 107.30 105.40 105.60 105.60 47,199
Aug 2, 2023 106.90 108.80 106.00 106.70 106.70 96,306
Aug 1, 2023 104.00 109.00 104.00 108.10 108.10 111,248
Jul 31, 2023 100.40 107.10 100.40 104.40 104.40 153,747
Jul 28, 2023 102.80 103.00 101.20 101.80 101.80 16,759
Jul 27, 2023 102.80 103.60 101.60 102.80 102.80 134,598
Jul 26, 2023 103.30 104.40 100.70 102.40 102.40 54,636
Jul 25, 2023 103.00 104.40 100.50 103.30 103.30 134,954
Jul 24, 2023 101.10 104.40 99.70 102.00 102.00 132,441
Jul 21, 2023 100.50 103.50 94.75 101.70 101.70 192,782
Jul 20, 2023 103.00 103.90 101.70 103.50 103.50 83,338
Jul 19, 2023 102.20 103.80 101.80 102.90 102.90 59,347
Jul 18, 2023 102.70 103.80 100.90 101.80 101.80 86,256
Jul 17, 2023 103.70 105.00 103.00 103.00 103.00 75,313
Jul 14, 2023 104.80 105.50 102.40 103.70 103.70 110,484
Jul 13, 2023 103.80 106.30 102.20 104.80 104.80 184,382
Jul 12, 2023 111.30 111.30 102.80 103.80 103.80 228,651
Jul 11, 2023 118.40 119.10 113.40 113.70 113.70 96,881
Jul 10, 2023 116.60 118.40 110.30 118.00 118.00 75,638
Jul 7, 2023 114.50 118.60 113.90 117.30 117.30 51,387
Jul 6, 2023 115.90 115.90 112.80 113.90 113.90 55,440
Jul 5, 2023 118.20 118.40 115.50 115.90 115.90 95,993
Jul 4, 2023 117.00 119.40 116.50 118.80 118.80 44,709
Jul 3, 2023 118.20 118.20 114.90 116.80 116.80 56,726
Jun 30, 2023 113.80 116.70 112.80 116.00 116.00 179,822
Jun 29, 2023 112.70 113.90 112.00 112.50 112.50 53,282
Jun 28, 2023 110.10 113.30 109.80 112.70 112.70 50,125
Jun 27, 2023 113.90 113.90 108.10 110.10 110.10 86,302
Jun 26, 2023 110.90 115.20 110.90 113.50 113.50 127,663
Jun 22, 2023 113.10 113.10 109.70 110.90 110.90 76,290
Jun 21, 2023 111.60 113.40 108.90 112.60 112.60 93,537
Jun 20, 2023 110.60 112.30 108.00 110.00 110.00 71,666
Jun 19, 2023 114.50 114.50 110.40 110.60 110.60 43,564
Jun 16, 2023 112.40 114.70 110.80 114.70 114.70 149,834
Jun 15, 2023 109.10 113.30 108.70 112.50 112.50 126,369
Jun 14, 2023 109.00 110.40 108.10 110.10 110.10 65,544
Jun 13, 2023 109.50 110.60 108.10 109.00 109.00 53,815
Jun 12, 2023 110.70 110.70 108.80 110.30 110.30 44,929
Jun 9, 2023 110.00 110.80 108.00 110.70 110.70 63,973
Jun 8, 2023 111.00 111.00 108.40 110.10 110.10 52,469
Jun 7, 2023 109.90 111.80 109.20 111.00 111.00 96,883
Jun 5, 2023 112.40 113.60 109.90 109.90 109.90 62,140
Jun 2, 2023 109.70 113.20 109.60 112.40 112.40 197,278
Jun 1, 2023 104.20 110.10 104.10 109.70 109.70 236,189
May 31, 2023 97.90 104.70 97.35 104.70 104.70 1,165,017
May 30, 2023 98.15 99.20 98.00 98.60 98.60 80,742
May 29, 2023 100.30 100.70 98.55 98.85 98.85 50,099
May 26, 2023 99.15 100.60 98.10 100.30 100.30 77,526
May 25, 2023 100.30 101.00 98.80 99.15 99.15 76,134
May 24, 2023 97.55 101.00 97.15 99.85 99.85 158,547
May 23, 2023 100.30 100.30 97.15 97.55 97.55 102,732
May 22, 2023 99.50 100.60 98.80 100.40 100.40 128,019
May 19, 2023 98.70 99.65 97.90 99.50 99.50 91,301
May 17, 2023 100.00 100.30 98.20 98.70 98.70 28,568
May 16, 2023 102.40 102.40 99.50 100.00 100.00 92,529
May 15, 2023 101.20 103.00 100.80 101.00 101.00 73,387
May 12, 2023 104.10 104.50 101.80 101.80 101.80 73,404
May 11, 2023 104.30 104.90 103.00 103.90 103.90 88,181
May 10, 2023 101.00 104.10 100.40 103.00 103.00 89,577
May 9, 2023 106.00 106.00 101.70 101.90 101.90 61,528
May 8, 2023 1.45 Dividend
May 8, 2023 109.60 109.80 104.00 106.00 106.00 144,791
May 5, 2023 111.20 113.60 104.00 107.80 106.35 144,269
May 4, 2023 104.70 106.10 103.10 104.70 103.29 79,521
May 3, 2023 105.10 105.40 103.50 104.70 103.29 71,325
May 2, 2023 102.00 106.50 101.90 105.60 104.18 121,894
Apr 28, 2023 102.30 102.80 98.75 101.80 100.43 110,053
Apr 27, 2023 105.00 112.30 101.80 102.30 100.92 324,741
Apr 26, 2023 94.70 97.65 93.85 97.30 95.99 68,426

Related Tickers

VV5.F Vext Science, Inc.
0.1560
-1.89%
 
U5Z.F Vertical Peak Holdings Inc.
0.0005
0.00%
 
SFZN.SW Siegfried Holding AG
869.00
-0.11%
 
ALM.MC Almirall, S.A.
8.59
+1.42%
 
PROB.ST Probi AB (publ)
209.00
+1.95%
 
R07.F Rubicon Organics Inc.
0.2500
+1.63%
 
VEGGD Better Plant Sciences Inc.
0.0100
0.00%
 
VIVXF Avivagen Inc.
0.0064
0.00%
 
CPIVF Captiva Verde Wellness Corp.
0.0100
0.00%
 
SPLIF Vertical Peak Holdings Inc.
0.0040
0.00%