BICO Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	47.900	48.580	44.800	46.200	46.200	272,494
2024-08-21	40.500	47.960	40.300	47.940	47.940	1,329,765
2024-08-20	46.100	46.800	40.300	40.300	40.300	880,820
2024-08-19	43.980	44.240	42.200	43.320	43.320	175,389
2024-08-16	41.360	44.300	41.360	44.100	44.100	250,687
2024-08-15	40.360	41.620	40.020	41.340	41.340	96,347
2024-08-14	39.380	42.120	39.380	40.360	40.360	136,913
2024-08-13	40.500	41.000	39.040	39.380	39.380	69,301
2024-08-12	40.780	41.900	40.000	40.500	40.500	109,578
2024-08-09	40.500	42.180	40.320	40.560	40.560	54,140
2024-08-08	40.500	40.520	39.500	40.000	40.000	47,856
2024-08-07	40.600	41.940	40.400	40.420	40.420	112,428
2024-08-06	39.000	40.620	39.000	40.360	40.360	95,655
2024-08-05	37.000	39.060	34.580	38.720	38.720	258,170
2024-08-02	40.700	40.700	38.680	39.060	39.060	84,408
2024-08-01	42.100	42.100	40.760	40.760	40.760	45,853
2024-07-31	41.340	42.380	40.380	42.140	42.140	166,511
2024-07-30	42.820	43.200	41.460	41.560	41.560	132,880
2024-07-29	43.160	44.120	42.820	42.820	42.820	40,530
2024-07-26	42.400	43.800	41.680	43.160	43.160	102,461
2024-07-25	42.960	42.960	41.520	42.400	42.400	89,877
2024-07-24	43.260	43.800	42.900	43.080	43.080	88,561
2024-07-23	43.620	44.780	42.980	43.260	43.260	100,577
2024-07-22	45.060	45.180	43.200	43.600	43.600	93,119
2024-07-19	46.020	46.020	43.200	45.040	45.040	129,741
2024-07-18	44.840	46.640	44.800	46.020	46.020	131,087
2024-07-17	44.980	46.660	44.180	45.720	45.720	243,597
2024-07-16	44.000	44.940	43.520	44.900	44.900	61,604
2024-07-15	45.640	45.820	43.700	43.980	43.980	73,874
2024-07-12	44.460	45.640	44.080	45.180	45.180	121,239
2024-07-11	42.480	44.620	42.420	44.460	44.460	85,665
2024-07-10	41.800	42.800	41.500	42.480	42.480	36,140
2024-07-09	42.980	43.860	41.800	41.800	41.800	81,034
2024-07-08	43.240	44.020	42.800	42.980	42.980	51,181
2024-07-05	43.420	44.360	42.980	43.240	43.240	46,012
2024-07-04	43.720	44.100	42.620	43.420	43.420	71,287
2024-07-03	44.200	44.200	43.200	43.700	43.700	34,533
2024-07-02	44.400	44.420	43.320	44.380	44.380	41,480
2024-07-01	44.500	44.800	43.680	44.400	44.400	75,278
2024-06-28	42.920	44.560	42.920	44.320	44.320	62,456
2024-06-27	43.520	43.960	42.520	42.860	42.860	73,035
2024-06-26	44.100	44.840	43.680	43.980	43.980	91,064
2024-06-25	44.740	45.360	44.100	44.120	44.120	66,532
2024-06-24	44.360	45.280	44.000	44.740	44.740	86,634
2024-06-20	44.000	44.800	44.000	44.460	44.460	155,777
2024-06-19	44.700	44.900	44.000	44.260	44.260	91,809
2024-06-18	44.000	45.280	44.000	44.640	44.640	53,638
2024-06-17	44.000	44.700	43.800	44.140	44.140	102,029
2024-06-14	45.240	45.280	44.000	44.000	44.000	158,220
2024-06-13	44.940	46.300	44.400	44.840	44.840	158,223
2024-06-12	44.120	45.660	43.140	44.920	44.920	166,939
2024-06-11	46.820	47.200	44.000	44.080	44.080	230,441
2024-06-10	45.400	47.400	45.120	46.360	46.360	201,896
2024-06-07	44.920	45.600	44.140	45.400	45.400	82,371
2024-06-05	44.200	45.280	44.000	44.900	44.900	84,129
2024-06-04	44.560	45.540	44.100	44.100	44.100	65,797
2024-06-03	44.820	45.500	44.000	44.540	44.540	132,271
2024-05-31	45.600	45.740	44.120	44.820	44.820	192,587
2024-05-30	44.320	45.800	44.000	45.740	45.740	87,348
2024-05-29	45.540	45.980	44.120	44.420	44.420	140,472

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.