BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	59.620	62.300	58.820	61.940	61.940	294,902
2023-03-15	63.740	63.760	58.200	58.300	58.300	482,167
2023-03-14	63.000	64.840	61.680	63.560	63.560	200,888
2023-03-13	66.300	66.860	61.260	63.900	63.900	442,540
2023-03-10	66.700	67.280	65.220	66.660	66.660	189,993
2023-03-09	70.000	70.000	66.600	68.220	68.220	185,715
2023-03-08	67.280	69.740	66.680	69.700	69.700	131,798
2023-03-07	68.720	71.960	68.000	68.000	68.000	313,727
2023-03-06	68.180	69.780	67.700	69.060	69.060	237,991
2023-03-03	66.000	67.960	65.800	67.720	67.720	363,846
2023-03-02	66.000	67.240	65.100	65.580	65.580	294,404
2023-03-01	68.020	69.960	67.020	67.020	67.020	360,081
2023-02-28	65.740	68.400	65.500	67.720	67.720	1,805,710
2023-02-27	66.960	69.920	65.900	66.240	66.240	498,116
2023-02-24	71.060	73.980	66.300	68.020	68.020	708,077
2023-02-23	64.300	74.460	63.420	71.040	71.040	1,542,605
2023-02-22	73.800	73.860	63.100	63.100	63.100	3,892,117
2023-02-21	94.140	95.480	88.960	89.420	89.420	364,025
2023-02-20	89.500	95.800	89.500	92.760	92.760	459,786
2023-02-17	89.380	90.380	87.260	89.200	89.200	277,765
2023-02-16	91.100	94.160	89.380	91.100	91.100	492,660
2023-02-15	93.000	94.820	90.100	91.100	91.100	328,928
2023-02-14	96.300	96.300	93.480	94.180	94.180	326,284
2023-02-13	99.000	99.440	92.580	96.640	96.640	478,301
2023-02-10	104.65	104.65	98.300	98.600	98.600	557,868
2023-02-09	107.15	109.50	105.00	105.00	105.00	245,093
2023-02-08	112.00	115.60	106.55	107.05	107.05	377,016
2023-02-07	111.15	112.45	105.90	110.15	110.15	368,955
2023-02-06	115.65	115.65	109.80	110.60	110.60	398,457
2023-02-03	115.10	119.00	112.60	118.55	118.55	344,653
2023-02-02	109.00	116.20	108.30	116.10	116.10	657,327
2023-02-01	105.40	109.05	105.20	107.40	107.40	274,060
2023-01-31	105.10	107.35	103.35	104.85	104.85	204,427
2023-01-30	106.40	106.40	103.30	105.45	105.45	227,752
2023-01-27	105.95	107.00	104.55	106.80	106.80	169,315
2023-01-26	105.65	108.50	105.30	105.65	105.65	204,518
2023-01-25	108.00	108.25	104.30	105.10	105.10	246,977
2023-01-24	111.05	111.90	107.50	109.50	109.50	209,128
2023-01-23	104.00	111.35	103.05	110.80	110.80	603,567
2023-01-20	109.00	110.05	102.10	103.00	103.00	1,130,806
2023-01-19	114.30	114.60	108.05	108.50	108.50	614,863
2023-01-18	114.10	119.20	114.10	116.05	116.05	293,232
2023-01-17	119.65	119.65	113.40	113.75	113.75	433,320
2023-01-16	116.85	120.40	116.40	119.65	119.65	265,936
2023-01-13	119.75	122.00	115.90	116.80	116.80	431,803
2023-01-12	118.90	120.65	113.05	120.05	120.05	725,294
2023-01-11	107.50	122.00	106.65	118.10	118.10	853,340
2023-01-10	105.00	107.65	102.20	107.45	107.45	524,558
2023-01-09	106.95	108.25	104.25	107.60	107.60	400,962
2023-01-05	105.70	105.80	102.75	105.20	105.20	179,938
2023-01-04	103.70	108.15	103.70	105.70	105.70	299,831
2023-01-03	107.50	109.85	103.50	103.50	103.50	473,328
2023-01-02	106.35	113.30	106.35	108.40	108.40	388,533
2022-12-30	110.75	112.45	105.55	105.80	105.80	226,295
2022-12-29	105.75	111.50	105.00	110.75	110.75	244,207
2022-12-28	111.65	111.65	105.70	106.40	106.40	305,493
2022-12-27	107.75	114.00	107.75	112.35	112.35	269,376
2022-12-23	104.45	109.40	103.05	107.35	107.35	237,519
2022-12-22	105.50	108.20	102.70	104.45	104.45	348,690
2022-12-21	110.00	115.40	105.05	107.30	107.30	551,534

← NewerPage 16 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.