BICO Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 44.500 | 49.460 | 44.500 | 45.960 | 45.960 | 483,910 |
| 2024-05-24 | 44.640 | 45.780 | 44.000 | 44.300 | 44.300 | 88,688 |
| 2024-05-23 | 44.060 | 45.920 | 43.940 | 44.640 | 44.640 | 99,992 |
| 2024-05-22 | 44.600 | 44.860 | 43.540 | 44.040 | 44.040 | 66,325 |
| 2024-05-21 | 45.900 | 46.280 | 44.180 | 44.520 | 44.520 | 92,778 |
| 2024-05-20 | 44.000 | 46.400 | 44.000 | 45.880 | 45.880 | 180,576 |
| 2024-05-17 | 44.280 | 45.500 | 43.500 | 43.880 | 43.880 | 133,954 |
| 2024-05-16 | 46.880 | 46.880 | 44.060 | 44.340 | 44.340 | 161,690 |
| 2024-05-15 | 45.980 | 47.000 | 44.900 | 46.860 | 46.860 | 310,774 |
| 2024-05-14 | 42.160 | 46.800 | 41.140 | 46.000 | 46.000 | 381,148 |
| 2024-05-13 | 45.000 | 45.460 | 41.800 | 42.100 | 42.100 | 357,276 |
| 2024-05-10 | 40.420 | 45.940 | 40.400 | 43.820 | 43.820 | 727,333 |
| 2024-05-08 | 38.400 | 39.800 | 37.740 | 39.320 | 39.320 | 309,868 |
| 2024-05-07 | 37.860 | 39.200 | 34.200 | 37.420 | 37.420 | 2,035,383 |
| 2024-05-06 | 46.380 | 47.240 | 44.400 | 45.300 | 45.300 | 217,727 |
| 2024-05-03 | 47.460 | 48.720 | 45.740 | 46.360 | 46.360 | 124,158 |
| 2024-05-02 | 46.280 | 51.150 | 46.000 | 47.460 | 47.460 | 178,934 |
| 2024-04-30 | 46.720 | 48.480 | 46.300 | 46.300 | 46.300 | 55,810 |
| 2024-04-29 | 44.700 | 48.000 | 44.700 | 48.000 | 48.000 | 101,688 |
| 2024-04-26 | 45.500 | 45.860 | 44.480 | 45.600 | 45.600 | 110,397 |
| 2024-04-25 | 44.620 | 45.560 | 43.400 | 44.320 | 44.320 | 111,402 |
| 2024-04-24 | 47.800 | 48.000 | 44.100 | 44.620 | 44.620 | 111,901 |
| 2024-04-23 | 47.000 | 48.000 | 46.080 | 47.720 | 47.720 | 84,480 |
| 2024-04-22 | 44.240 | 47.380 | 44.100 | 46.960 | 46.960 | 220,383 |
| 2024-04-19 | 45.100 | 45.100 | 43.500 | 44.240 | 44.240 | 157,314 |
| 2024-04-18 | 45.080 | 45.560 | 43.020 | 45.020 | 45.020 | 264,978 |
| 2024-04-17 | 42.420 | 45.900 | 42.420 | 45.080 | 45.080 | 149,823 |
| 2024-04-16 | 42.760 | 43.260 | 41.460 | 42.420 | 42.420 | 151,858 |
| 2024-04-15 | 44.220 | 44.560 | 42.800 | 42.820 | 42.820 | 133,229 |
| 2024-04-12 | 45.500 | 46.500 | 44.000 | 44.000 | 44.000 | 167,709 |
| 2024-04-11 | 44.340 | 45.480 | 44.000 | 44.500 | 44.500 | 143,724 |
| 2024-04-10 | 45.200 | 48.800 | 44.500 | 44.500 | 44.500 | 410,951 |
| 2024-04-09 | 44.080 | 45.540 | 43.900 | 44.900 | 44.900 | 142,860 |
| 2024-04-08 | 44.160 | 45.460 | 43.700 | 44.520 | 44.520 | 119,369 |
| 2024-04-05 | 45.680 | 45.680 | 43.900 | 44.160 | 44.160 | 113,568 |
| 2024-04-04 | 46.300 | 47.000 | 45.280 | 45.500 | 45.500 | 136,682 |
| 2024-04-03 | 45.300 | 46.360 | 44.800 | 46.300 | 46.300 | 110,438 |
| 2024-04-02 | 47.200 | 48.000 | 45.020 | 45.720 | 45.720 | 225,227 |
| 2024-03-28 | 45.000 | 48.500 | 44.170 | 47.200 | 47.200 | 228,725 |
| 2024-03-27 | 43.090 | 44.920 | 43.060 | 44.910 | 44.910 | 154,625 |
| 2024-03-26 | 42.000 | 44.280 | 40.970 | 43.060 | 43.060 | 298,063 |
| 2024-03-25 | 39.300 | 42.940 | 38.400 | 42.060 | 42.060 | 633,579 |
| 2024-03-22 | 40.040 | 40.500 | 38.500 | 39.320 | 39.320 | 296,257 |
| 2024-03-21 | 40.980 | 41.890 | 39.790 | 40.290 | 40.290 | 393,993 |
| 2024-03-20 | 40.490 | 41.500 | 39.500 | 40.000 | 40.000 | 194,532 |
| 2024-03-19 | 40.670 | 41.970 | 39.290 | 40.490 | 40.490 | 243,510 |
| 2024-03-18 | 39.800 | 44.500 | 39.700 | 40.830 | 40.830 | 447,366 |
| 2024-03-15 | 43.760 | 46.000 | 38.300 | 40.960 | 40.960 | 1,815,258 |
| 2024-03-14 | 47.200 | 50.340 | 46.510 | 47.780 | 47.780 | 296,449 |
| 2024-03-13 | 48.120 | 49.990 | 46.850 | 47.400 | 47.400 | 329,190 |
| 2024-03-12 | 45.670 | 49.760 | 45.350 | 48.070 | 48.070 | 622,004 |
| 2024-03-11 | 43.960 | 45.430 | 42.310 | 44.600 | 44.600 | 216,817 |
| 2024-03-08 | 41.480 | 44.950 | 40.790 | 44.160 | 44.160 | 312,642 |
| 2024-03-07 | 42.150 | 42.150 | 40.770 | 41.480 | 41.480 | 88,841 |
| 2024-03-06 | 39.790 | 43.790 | 39.790 | 42.150 | 42.150 | 318,436 |
| 2024-03-05 | 40.000 | 41.300 | 39.600 | 39.790 | 39.790 | 159,550 |
| 2024-03-04 | 42.130 | 42.520 | 39.800 | 40.540 | 40.540 | 256,617 |
| 2024-03-01 | 42.060 | 43.100 | 41.600 | 42.130 | 42.130 | 192,709 |
| 2024-02-29 | 43.090 | 43.090 | 41.600 | 41.600 | 41.600 | 507,737 |
| 2024-02-28 | 45.330 | 45.850 | 42.710 | 43.090 | 43.090 | 217,530 |
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.