BioGaia AB (publ) (0GTN.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 05:49PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 114.60 | 114.60 | 113.90 | 114.00 | 114.00 | 277 |
| May 02, 2024 | 117.20 | 117.20 | 113.30 | 113.30 | 113.30 | 1,770 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 115.40 | 117.90 | 115.40 | 117.90 | 117.90 | 1,561 |
| Apr 29, 2024 | 114.00 | 115.90 | 114.00 | 115.50 | 115.50 | 1,325 |
| Apr 26, 2024 | 114.30 | 115.20 | 113.10 | 115.19 | 115.19 | 12,464 |
| Apr 25, 2024 | 115.60 | 115.60 | 113.70 | 115.01 | 115.01 | 10,972 |
| Apr 24, 2024 | 115.00 | 117.00 | 114.49 | 114.50 | 114.50 | 3,085 |
| Apr 23, 2024 | 118.10 | 120.00 | 116.80 | 117.21 | 117.21 | 7,326 |
| Apr 22, 2024 | 119.30 | 119.30 | 116.59 | 117.93 | 117.93 | 18,298 |
| Apr 19, 2024 | 118.40 | 119.90 | 118.40 | 119.50 | 119.50 | 14,988 |
| Apr 18, 2024 | 119.30 | 119.30 | 118.49 | 118.50 | 118.50 | 12,308 |
| Apr 17, 2024 | 118.80 | 120.00 | 118.50 | 120.00 | 120.00 | 16,371 |
| Apr 16, 2024 | 117.50 | 119.31 | 117.50 | 119.30 | 119.30 | 9,175 |
| Apr 15, 2024 | 116.80 | 118.70 | 116.00 | 116.00 | 116.00 | 11,127 |
| Apr 12, 2024 | 115.50 | 116.30 | 114.80 | 115.90 | 115.90 | 3,221 |
| Apr 11, 2024 | 115.00 | 115.80 | 114.82 | 115.17 | 115.17 | 11,103 |
| Apr 10, 2024 | 115.50 | 115.80 | 115.30 | 115.50 | 115.50 | 2,445 |
| Apr 09, 2024 | 116.10 | 117.20 | 115.89 | 115.90 | 115.90 | 117,625 |
| Apr 08, 2024 | 115.50 | 116.60 | 114.90 | 116.30 | 116.30 | 4,547 |
| Apr 05, 2024 | 115.40 | 117.20 | 115.10 | 115.30 | 115.30 | 4,826 |
| Apr 04, 2024 | 115.90 | 116.10 | 114.70 | 116.09 | 116.09 | 16,843 |
| Apr 03, 2024 | 121.30 | 121.30 | 116.00 | 117.60 | 117.60 | 16,337 |
| Apr 02, 2024 | 122.70 | 125.60 | 122.40 | 124.64 | 124.64 | 17,642 |
| Mar 28, 2024 | 130.00 | 130.00 | 124.10 | 124.90 | 124.90 | 5,732 |
| Mar 27, 2024 | 135.80 | 135.80 | 133.70 | 133.80 | 133.80 | 11,533 |
| Mar 26, 2024 | 131.60 | 133.70 | 131.60 | 132.80 | 132.80 | 19,449 |
| Mar 25, 2024 | 132.50 | 133.00 | 132.13 | 132.70 | 132.70 | 8,009 |
| Mar 22, 2024 | 128.70 | 130.06 | 128.30 | 129.60 | 129.60 | 6,189 |
| Mar 21, 2024 | 130.90 | 130.90 | 128.49 | 130.00 | 130.00 | 3,959 |
| Mar 20, 2024 | 126.70 | 127.70 | 125.95 | 126.02 | 126.02 | 3,430 |
| Mar 19, 2024 | 126.00 | 126.04 | 125.30 | 126.04 | 126.04 | 2,251 |
| Mar 18, 2024 | 127.00 | 127.00 | 125.70 | 126.05 | 126.05 | 6,487 |
| Mar 15, 2024 | 127.30 | 128.80 | 126.30 | 127.49 | 127.49 | 1,239 |
| Mar 14, 2024 | 126.70 | 127.10 | 126.10 | 127.09 | 127.09 | 10,806 |
| Mar 13, 2024 | 126.00 | 127.49 | 125.80 | 126.09 | 126.09 | 2,504 |
| Mar 12, 2024 | 125.40 | 126.80 | 125.40 | 126.00 | 126.00 | 1,032 |
| Mar 11, 2024 | 128.10 | 128.10 | 123.80 | 124.20 | 124.20 | 12,830 |
| Mar 08, 2024 | 128.00 | 129.20 | 127.90 | 129.20 | 129.20 | 1,377 |
| Mar 07, 2024 | 128.80 | 128.95 | 127.60 | 127.74 | 127.74 | 5,176 |
| Mar 06, 2024 | 130.50 | 131.04 | 129.81 | 130.41 | 130.41 | 14,364 |
| Mar 05, 2024 | 133.30 | 133.35 | 132.11 | 132.54 | 132.54 | 11,336 |
| Mar 04, 2024 | 130.50 | 132.10 | 129.80 | 131.29 | 131.29 | 7,590 |
| Mar 01, 2024 | 127.20 | 130.21 | 126.50 | 129.71 | 129.71 | 9,355 |
| Feb 29, 2024 | 126.69 | 126.73 | 126.56 | 126.70 | 126.70 | 3,547 |
| Feb 28, 2024 | 125.20 | 125.90 | 124.81 | 125.90 | 125.90 | 1,253 |
| Feb 27, 2024 | 124.30 | 125.30 | 124.30 | 124.35 | 124.35 | 3,185 |
| Feb 26, 2024 | 126.69 | 126.70 | 126.27 | 126.27 | 126.27 | 1,184 |
| Feb 23, 2024 | 125.80 | 126.60 | 125.30 | 126.41 | 126.41 | 3,347 |
| Feb 22, 2024 | 124.70 | 125.90 | 124.70 | 125.28 | 125.28 | 11,044 |
| Feb 21, 2024 | 122.40 | 125.01 | 122.40 | 125.00 | 125.00 | 4,646 |
| Feb 20, 2024 | 124.09 | 124.69 | 124.09 | 124.51 | 124.51 | 4,459 |
| Feb 19, 2024 | 124.81 | 127.49 | 124.74 | 124.79 | 124.79 | 17,976 |
| Feb 16, 2024 | 125.60 | 128.70 | 125.60 | 127.74 | 127.74 | 8,534 |
| Feb 15, 2024 | 121.90 | 124.80 | 119.40 | 124.59 | 124.59 | 13,522 |
| Feb 14, 2024 | 120.90 | 122.89 | 120.90 | 121.53 | 121.53 | 1,999 |
| Feb 13, 2024 | 118.30 | 119.50 | 117.90 | 118.63 | 118.63 | 19,425 |
| Feb 12, 2024 | 117.40 | 118.89 | 115.40 | 117.39 | 117.39 | 9,217 |
| Feb 09, 2024 | 122.70 | 122.70 | 118.30 | 119.95 | 119.95 | 10,981 |
| Feb 08, 2024 | 124.80 | 126.70 | 121.99 | 121.99 | 121.99 | 11,818 |
| Feb 07, 2024 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 6,500 |
| Feb 06, 2024 | 111.80 | 113.40 | 111.60 | 112.93 | 112.93 | 16,796 |
| Feb 05, 2024 | 112.70 | 112.97 | 111.54 | 111.95 | 111.95 | 16,205 |
| Feb 02, 2024 | 112.90 | 112.90 | 112.80 | 112.81 | 112.81 | 239 |
| Feb 01, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 892 |
| Jan 31, 2024 | 112.90 | 113.20 | 112.60 | 112.70 | 112.70 | 8,010 |
| Jan 30, 2024 | 110.40 | 112.59 | 109.40 | 111.80 | 111.80 | 4,028 |
| Jan 29, 2024 | 109.00 | 109.90 | 108.80 | 109.36 | 109.36 | 5,208 |
| Jan 26, 2024 | 107.40 | 109.70 | 107.10 | 109.00 | 109.00 | 6,644 |
| Jan 25, 2024 | 105.70 | 106.90 | 105.70 | 106.89 | 106.89 | 4,539 |
| Jan 24, 2024 | 107.70 | 108.90 | 104.30 | 107.22 | 107.22 | 2,538 |
| Jan 23, 2024 | 107.10 | 108.41 | 107.00 | 107.51 | 107.51 | 10,352 |
| Jan 22, 2024 | 106.30 | 107.00 | 106.00 | 107.00 | 107.00 | 3,011 |
| Jan 19, 2024 | 107.50 | 107.50 | 104.50 | 106.99 | 106.99 | 4,297 |
| Jan 18, 2024 | 105.80 | 106.40 | 103.99 | 106.29 | 106.29 | 3,081 |
| Jan 17, 2024 | 105.30 | 106.70 | 105.28 | 106.10 | 106.10 | 6,031 |
| Jan 16, 2024 | 105.30 | 108.60 | 104.80 | 107.99 | 107.99 | 6,940 |
| Jan 15, 2024 | 105.00 | 106.60 | 105.00 | 105.80 | 105.80 | 7,121 |
| Jan 12, 2024 | 109.10 | 109.10 | 104.70 | 105.22 | 105.22 | 13,341 |
| Jan 11, 2024 | 106.90 | 109.00 | 106.80 | 108.90 | 108.90 | 6,549 |
| Jan 10, 2024 | 104.60 | 106.90 | 104.60 | 106.50 | 106.50 | 12,069 |
| Jan 09, 2024 | 103.70 | 106.10 | 103.70 | 106.09 | 106.09 | 6,267 |
| Jan 08, 2024 | 102.30 | 103.70 | 102.27 | 102.98 | 102.98 | 5,425 |
| Jan 05, 2024 | 102.40 | 103.20 | 102.29 | 102.40 | 102.40 | 2,067 |
| Jan 04, 2024 | 103.60 | 103.60 | 102.30 | 102.99 | 102.99 | 2,345 |
| Jan 03, 2024 | 103.40 | 104.00 | 103.40 | 103.53 | 103.53 | 6,089 |
| Jan 02, 2024 | 101.70 | 103.50 | 101.70 | 102.49 | 102.49 | 1,865 |
| Dec 29, 2023 | 101.60 | 101.60 | 100.40 | 100.97 | 100.97 | 4,019 |
| Dec 28, 2023 | 100.60 | 102.00 | 100.19 | 101.89 | 101.89 | 5,143 |
| Dec 27, 2023 | 100.30 | 101.00 | 100.00 | 101.00 | 101.00 | 115,931 |
| Dec 22, 2023 | 97.00 | 100.20 | 97.00 | 100.09 | 100.09 | 229,401 |
| Dec 21, 2023 | 96.60 | 98.00 | 96.45 | 97.10 | 97.10 | 29,174 |
| Dec 20, 2023 | 98.40 | 98.80 | 97.55 | 97.64 | 97.64 | 23,804 |
| Dec 19, 2023 | 100.30 | 100.30 | 99.15 | 99.39 | 99.39 | 3,401 |
| Dec 18, 2023 | 98.65 | 99.85 | 98.65 | 99.64 | 99.64 | 4,286 |
| Dec 15, 2023 | 99.70 | 100.00 | 99.35 | 100.00 | 100.00 | 2,448 |
| Dec 14, 2023 | 100.80 | 100.80 | 99.10 | 99.34 | 99.34 | 5,661 |
| Dec 13, 2023 | 102.00 | 102.00 | 99.85 | 100.11 | 100.11 | 1,275 |
| Dec 12, 2023 | 100.20 | 102.20 | 99.50 | 101.13 | 101.13 | 5,393 |
| Dec 11, 2023 | 102.00 | 103.10 | 100.70 | 101.70 | 101.70 | 5,119 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.