BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	42.860	43.670	42.010	43.070	43.070	124,809
2023-06-14	41.470	43.500	41.470	42.980	42.980	166,686
2023-06-13	41.930	42.480	40.480	41.460	41.460	248,759
2023-06-12	38.500	42.340	36.100	41.480	41.480	779,397
2023-06-09	42.170	42.590	37.840	38.490	38.490	819,037
2023-06-08	43.300	44.000	41.220	42.790	42.790	561,999
2023-06-07	52.320	53.700	43.000	43.560	43.560	2,181,408
2023-06-05	55.040	55.980	53.420	54.180	54.180	101,432
2023-06-02	54.360	55.020	53.520	55.020	55.020	145,162
2023-06-01	56.120	56.960	53.220	53.780	53.780	242,871
2023-05-31	57.120	57.120	54.280	55.900	55.900	323,078
2023-05-30	58.820	58.880	57.220	57.720	57.720	143,530
2023-05-29	59.600	60.780	57.840	57.960	57.960	130,252
2023-05-26	59.200	60.300	58.040	59.600	59.600	132,114
2023-05-25	60.580	61.880	58.000	58.000	58.000	179,759
2023-05-24	62.620	62.620	59.900	60.540	60.540	221,724
2023-05-23	60.800	64.980	60.320	63.200	63.200	309,042
2023-05-22	58.300	60.080	56.580	60.080	60.080	126,975
2023-05-19	55.840	59.840	55.840	58.160	58.160	164,677
2023-05-17	57.500	58.640	55.840	55.840	55.840	87,851
2023-05-16	59.440	61.020	57.700	57.820	57.820	86,282
2023-05-15	57.100	59.600	57.100	59.420	59.420	124,449
2023-05-12	57.740	58.880	56.600	57.100	57.100	154,367
2023-05-11	58.000	60.480	57.080	57.740	57.740	315,534
2023-05-10	59.700	60.500	57.420	58.180	58.180	160,917
2023-05-09	58.920	60.000	56.500	59.860	59.860	306,201
2023-05-08	64.000	64.320	57.240	59.060	59.060	384,828
2023-05-05	60.040	65.500	59.440	63.040	63.040	481,632
2023-05-04	55.680	60.760	50.700	60.120	60.120	1,857,764
2023-05-03	62.000	66.440	61.500	65.380	65.380	398,523
2023-05-02	61.940	64.960	61.000	61.120	61.120	527,188
2023-04-28	55.220	62.940	54.820	61.220	61.220	428,604
2023-04-27	53.500	55.280	51.180	55.180	55.180	246,356
2023-04-26	52.460	53.200	51.100	53.200	53.200	151,897
2023-04-25	56.000	56.340	52.500	52.660	52.660	280,050
2023-04-24	57.280	57.360	55.600	56.860	56.860	177,308
2023-04-21	52.120	57.240	51.000	57.240	57.240	577,162
2023-04-20	52.940	52.940	50.500	52.120	52.120	234,421
2023-04-19	53.780	53.780	51.500	52.580	52.580	183,193
2023-04-18	54.320	55.240	53.080	54.000	54.000	192,363
2023-04-17	54.140	55.240	53.280	54.580	54.580	144,297
2023-04-14	53.220	55.740	53.220	54.120	54.120	262,089
2023-04-13	54.540	54.960	50.900	52.820	52.820	295,831
2023-04-12	54.220	56.160	53.800	54.240	54.240	216,387
2023-04-11	53.940	55.940	53.320	54.180	54.180	188,053
2023-04-06	54.040	54.080	52.980	53.520	53.520	136,312
2023-04-05	54.860	55.200	52.900	53.820	53.820	191,056
2023-04-04	53.020	55.280	52.500	55.000	55.000	235,258
2023-04-03	54.940	56.060	52.820	53.060	53.060	222,785
2023-03-31	53.780	54.960	52.380	54.180	54.180	506,252
2023-03-30	52.760	54.500	52.080	53.780	53.780	322,890
2023-03-29	53.500	53.500	52.000	52.240	52.240	286,843
2023-03-28	56.560	56.720	52.500	53.000	53.000	254,923
2023-03-27	56.320	56.740	54.920	56.000	56.000	103,938
2023-03-24	55.560	56.820	54.840	55.420	55.420	226,132
2023-03-23	56.000	57.400	55.500	55.920	55.920	165,057
2023-03-22	59.660	59.660	56.100	56.440	56.440	190,414
2023-03-21	57.300	59.880	57.300	59.700	59.700	239,557
2023-03-20	56.520	57.700	55.380	57.300	57.300	268,463
2023-03-17	62.500	62.980	56.800	57.800	57.800	1,024,756

← NewerPage 15 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.