BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	38.890	39.550	37.540	37.830	37.830	131,222
2023-09-07	40.210	40.240	37.980	38.890	38.890	168,089
2023-09-06	38.760	41.510	38.380	40.250	40.250	158,195
2023-09-05	41.500	42.000	39.080	39.100	39.100	203,794
2023-09-04	43.960	45.190	41.260	41.560	41.560	160,723
2023-09-01	44.100	45.310	43.650	43.960	43.960	160,969
2023-08-31	45.220	47.000	44.060	44.090	44.090	1,465,322
2023-08-30	44.300	45.860	43.000	45.220	45.220	176,167
2023-08-29	42.010	44.340	41.850	44.340	44.340	217,086
2023-08-28	40.100	42.590	40.100	41.230	41.230	140,669
2023-08-25	38.850	40.510	38.700	39.300	39.300	101,282
2023-08-24	40.610	42.570	38.680	38.850	38.850	192,431
2023-08-23	38.360	41.130	38.360	40.330	40.330	145,421
2023-08-22	34.000	43.000	32.160	37.910	37.910	1,048,364
2023-08-21	37.010	39.020	36.920	38.260	38.260	281,729
2023-08-18	39.000	39.360	36.760	37.190	37.190	158,219
2023-08-17	39.740	39.740	38.000	38.000	38.000	102,305
2023-08-16	40.900	41.230	39.890	39.960	39.960	115,856
2023-08-15	39.840	41.530	39.000	40.780	40.780	159,735
2023-08-14	39.960	40.760	38.720	39.840	39.840	116,658
2023-08-11	41.200	41.800	39.590	39.960	39.960	160,725
2023-08-10	41.300	42.340	41.020	41.750	41.750	51,757
2023-08-09	42.300	42.680	41.020	41.150	41.150	70,984
2023-08-08	43.180	43.620	41.880	42.300	42.300	79,816
2023-08-07	42.930	43.800	42.600	43.180	43.180	73,092
2023-08-04	42.010	43.400	42.010	43.060	43.060	147,434
2023-08-03	41.780	43.250	41.400	42.010	42.010	258,508
2023-08-02	41.440	45.980	40.100	42.950	42.950	180,036
2023-08-01	40.970	42.060	39.210	41.450	41.450	160,967
2023-07-31	42.000	43.080	41.100	41.100	41.100	244,769
2023-07-28	44.410	46.520	41.810	42.200	42.200	558,209
2023-07-27	48.230	48.230	45.740	46.070	46.070	210,048
2023-07-26	48.000	48.080	44.450	46.780	46.780	279,258
2023-07-25	49.840	50.240	47.330	47.950	47.950	235,672
2023-07-24	48.670	50.900	48.670	49.870	49.870	157,540
2023-07-21	48.800	51.280	47.180	48.670	48.670	455,767
2023-07-20	49.000	50.380	46.610	48.370	48.370	344,078
2023-07-19	46.010	51.040	46.010	48.150	48.150	365,425
2023-07-18	44.160	46.000	44.160	46.000	46.000	171,570
2023-07-17	45.190	45.980	43.240	44.160	44.160	361,907
2023-07-14	42.170	45.280	40.490	44.060	44.060	356,777
2023-07-13	42.290	42.900	41.240	42.250	42.250	245,434
2023-07-12	42.440	43.350	41.400	42.330	42.330	162,028
2023-07-11	42.450	43.200	41.600	42.280	42.280	89,223
2023-07-10	44.190	44.190	41.460	42.220	42.220	156,629
2023-07-07	41.500	45.760	40.990	44.690	44.690	268,402
2023-07-06	43.420	44.010	40.010	40.110	40.110	132,710
2023-07-05	46.480	46.480	43.080	43.780	43.780	185,491
2023-07-04	42.140	45.860	41.200	45.240	45.240	263,842
2023-07-03	40.000	43.130	40.000	42.280	42.280	365,274
2023-06-30	36.760	39.840	36.760	39.010	39.010	217,893
2023-06-29	37.690	37.860	36.310	36.760	36.760	116,174
2023-06-28	35.200	38.000	35.200	37.690	37.690	169,002
2023-06-27	34.980	35.450	34.280	35.010	35.010	130,976
2023-06-26	35.000	36.410	34.120	34.820	34.820	181,774
2023-06-22	35.470	36.180	34.800	35.290	35.290	218,850
2023-06-21	36.000	37.300	35.400	35.890	35.890	195,884
2023-06-20	38.670	38.670	35.670	35.960	35.960	401,319
2023-06-19	39.940	40.270	38.100	38.740	38.740	223,589
2023-06-16	44.000	44.000	41.290	41.290	41.290	124,153

← NewerPage 14 of 21 · 1,257 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.