BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	50.620	52.400	49.950	52.300	52.300	180,293
2023-11-30	52.520	54.000	49.530	50.640	50.640	212,738
2023-11-29	48.840	52.300	48.470	51.500	51.500	272,512
2023-11-28	50.000	50.000	47.610	48.840	48.840	250,990
2023-11-27	51.900	52.560	50.000	50.360	50.360	240,161
2023-11-24	53.000	54.480	51.140	52.300	52.300	171,354
2023-11-23	53.900	54.480	49.260	53.000	53.000	444,006
2023-11-22	52.700	55.000	52.600	53.900	53.900	267,530
2023-11-21	55.000	57.600	51.880	52.700	52.700	656,169
2023-11-20	48.680	55.060	47.500	53.300	53.300	765,763
2023-11-17	46.700	49.680	46.700	48.650	48.650	309,697
2023-11-16	50.000	51.380	46.000	46.680	46.680	582,691
2023-11-15	45.950	52.000	45.000	50.380	50.380	1,700,770
2023-11-14	38.600	42.500	37.800	42.400	42.400	650,348
2023-11-13	40.600	41.400	37.000	37.260	37.260	367,840
2023-11-10	41.990	41.990	40.250	40.600	40.600	366,689
2023-11-09	38.510	42.690	38.510	42.440	42.440	367,981
2023-11-08	39.900	40.600	38.250	38.740	38.740	216,487
2023-11-07	40.730	40.730	39.000	39.900	39.900	232,604
2023-11-06	37.340	40.920	37.030	40.800	40.800	497,628
2023-11-03	38.300	39.460	36.800	37.350	37.350	272,433
2023-11-02	41.050	44.900	36.580	38.300	38.300	2,066,511
2023-11-01	29.590	30.830	29.440	29.910	29.910	169,939
2023-10-31	28.890	29.800	28.560	29.590	29.590	97,191
2023-10-30	28.300	30.410	28.300	29.480	29.480	122,458
2023-10-27	28.800	28.800	27.540	28.270	28.270	73,668
2023-10-26	28.000	28.800	26.990	27.250	27.250	233,546
2023-10-25	27.600	28.090	26.720	27.950	27.950	75,081
2023-10-24	26.650	28.190	26.650	27.600	27.600	92,627
2023-10-23	26.650	27.060	25.860	27.060	27.060	121,371
2023-10-20	24.920	26.650	24.040	26.650	26.650	248,976
2023-10-19	23.900	25.180	23.680	24.920	24.920	152,667
2023-10-18	24.420	25.310	23.380	23.890	23.890	259,668
2023-10-17	25.800	26.570	23.910	24.420	24.420	202,611
2023-10-16	26.870	26.880	25.540	25.850	25.850	154,105
2023-10-13	28.250	28.270	26.710	27.150	27.150	268,983
2023-10-12	29.140	29.900	28.200	28.270	28.270	162,741
2023-10-11	30.420	30.980	29.010	29.140	29.140	170,584
2023-10-10	30.000	30.860	29.780	30.540	30.540	178,461
2023-10-09	28.720	30.050	28.590	28.890	28.890	105,007
2023-10-06	28.730	29.050	28.050	28.720	28.720	127,011
2023-10-05	28.000	29.060	28.000	28.730	28.730	174,110
2023-10-04	28.100	28.710	27.750	27.830	27.830	143,933
2023-10-03	29.810	29.810	27.820	28.730	28.730	323,086
2023-10-02	30.060	31.000	29.310	29.820	29.820	198,325
2023-09-29	28.960	30.900	28.960	30.060	30.060	146,659
2023-09-28	29.520	29.720	28.160	28.910	28.910	136,364
2023-09-27	29.680	30.900	29.500	29.520	29.520	135,955
2023-09-26	29.990	31.950	28.720	29.680	29.680	251,184
2023-09-25	30.130	30.800	29.300	30.060	30.060	204,580
2023-09-22	30.930	31.680	29.610	30.200	30.200	454,434
2023-09-21	32.110	32.880	30.900	30.940	30.940	414,997
2023-09-20	32.370	33.670	32.370	32.790	32.790	134,063
2023-09-19	33.380	33.830	32.430	32.430	32.430	184,642
2023-09-18	33.880	34.950	33.070	33.530	33.530	173,048
2023-09-15	35.320	36.060	33.600	33.760	33.760	1,578,415
2023-09-14	36.140	37.100	34.570	35.100	35.100	375,025
2023-09-13	36.350	37.300	35.730	36.140	36.140	115,882
2023-09-12	37.050	38.330	36.230	36.540	36.540	83,101
2023-09-11	37.830	39.060	36.800	38.210	38.210	147,655

← NewerPage 13 of 22 · 1,261 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.