BICO Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 104.20 | 113.10 | 102.30 | 109.55 | 109.55 | 484,941 |
| 2022-12-19 | 116.45 | 122.00 | 104.35 | 109.35 | 109.35 | 904,771 |
| 2022-12-16 | 118.00 | 128.80 | 114.10 | 116.00 | 116.00 | 1,231,993 |
| 2022-12-15 | 134.55 | 134.55 | 118.00 | 118.10 | 118.10 | 1,848,882 |
| 2022-12-14 | 132.55 | 148.25 | 128.00 | 139.00 | 139.00 | 3,445,122 |
| 2022-12-13 | 119.95 | 134.35 | 118.75 | 132.65 | 132.65 | 3,699,310 |
| 2022-12-12 | 100.10 | 119.30 | 97.860 | 116.50 | 116.50 | 2,149,066 |
| 2022-12-09 | 98.000 | 123.95 | 92.000 | 105.50 | 105.50 | 5,255,862 |
| 2022-12-08 | 72.940 | 72.940 | 67.440 | 70.640 | 70.640 | 410,169 |
| 2022-12-07 | 71.920 | 73.360 | 69.600 | 70.440 | 70.440 | 262,701 |
| 2022-12-06 | 75.220 | 75.420 | 71.860 | 72.320 | 72.320 | 513,976 |
| 2022-12-05 | 77.000 | 78.500 | 75.220 | 76.060 | 76.060 | 362,206 |
| 2022-12-02 | 76.400 | 80.300 | 75.500 | 77.060 | 77.060 | 371,242 |
| 2022-12-01 | 78.320 | 80.820 | 77.240 | 78.200 | 78.200 | 583,906 |
| 2022-11-30 | 79.000 | 79.460 | 75.000 | 75.960 | 75.960 | 2,064,497 |
| 2022-11-29 | 75.580 | 79.620 | 75.580 | 78.920 | 78.920 | 521,799 |
| 2022-11-28 | 70.060 | 76.200 | 69.100 | 75.500 | 75.500 | 647,607 |
| 2022-11-25 | 70.280 | 72.240 | 66.800 | 71.000 | 71.000 | 766,463 |
| 2022-11-24 | 72.940 | 73.280 | 69.000 | 70.180 | 70.180 | 545,547 |
| 2022-11-23 | 76.100 | 77.540 | 71.540 | 73.280 | 73.280 | 441,058 |
| 2022-11-22 | 74.260 | 77.560 | 73.000 | 76.300 | 76.300 | 440,351 |
| 2022-11-21 | 79.040 | 80.000 | 73.780 | 74.260 | 74.260 | 477,753 |
| 2022-11-18 | 77.740 | 80.880 | 77.000 | 77.980 | 77.980 | 433,342 |
| 2022-11-17 | 73.100 | 81.580 | 73.000 | 77.380 | 77.380 | 1,244,129 |
| 2022-11-16 | 81.000 | 81.000 | 71.300 | 73.500 | 73.500 | 1,816,048 |
| 2022-11-15 | 91.000 | 91.360 | 79.400 | 81.860 | 81.860 | 1,414,325 |
| 2022-11-14 | 86.980 | 93.500 | 81.100 | 89.840 | 89.840 | 1,873,700 |
| 2022-11-11 | 81.000 | 90.000 | 77.320 | 87.120 | 87.120 | 3,033,038 |
| 2022-11-10 | 77.680 | 81.900 | 69.720 | 75.980 | 75.980 | 3,804,923 |
| 2022-11-09 | 66.000 | 79.800 | 59.000 | 77.500 | 77.500 | 6,394,643 |
| 2022-11-08 | 47.840 | 49.670 | 47.100 | 49.230 | 49.230 | 1,074,946 |
| 2022-11-07 | 47.000 | 49.800 | 47.000 | 47.840 | 47.840 | 1,223,532 |
| 2022-11-04 | 49.310 | 50.360 | 46.830 | 46.880 | 46.880 | 663,057 |
| 2022-11-03 | 46.000 | 51.860 | 45.000 | 48.080 | 48.080 | 1,651,246 |
| 2022-11-02 | 46.080 | 49.600 | 45.190 | 47.500 | 47.500 | 1,420,809 |
| 2022-11-01 | 43.000 | 48.700 | 42.910 | 45.610 | 45.610 | 1,502,310 |
| 2022-10-31 | 42.230 | 42.950 | 41.220 | 42.400 | 42.400 | 511,006 |
| 2022-10-28 | 42.210 | 42.760 | 41.310 | 41.530 | 41.530 | 592,572 |
| 2022-10-27 | 42.400 | 43.750 | 41.200 | 41.960 | 41.960 | 853,040 |
| 2022-10-26 | 38.500 | 44.130 | 36.710 | 42.700 | 42.700 | 1,861,644 |
| 2022-10-25 | 37.590 | 38.490 | 34.870 | 38.000 | 38.000 | 1,002,825 |
| 2022-10-24 | 39.050 | 39.580 | 35.510 | 37.000 | 37.000 | 1,400,638 |
| 2022-10-21 | 35.100 | 40.000 | 33.000 | 38.000 | 38.000 | 2,942,359 |
| 2022-10-20 | 29.800 | 34.600 | 29.560 | 34.430 | 34.430 | 1,865,578 |
| 2022-10-19 | 31.750 | 32.200 | 29.330 | 29.450 | 29.450 | 3,201,463 |
| 2022-10-18 | 33.070 | 34.470 | 30.710 | 30.710 | 30.710 | 1,225,719 |
| 2022-10-17 | 31.020 | 33.050 | 30.020 | 32.860 | 32.860 | 682,475 |
| 2022-10-14 | 32.800 | 33.400 | 30.680 | 30.860 | 30.860 | 775,464 |
| 2022-10-13 | 30.020 | 32.410 | 29.000 | 32.000 | 32.000 | 508,577 |
| 2022-10-12 | 30.900 | 31.100 | 29.380 | 30.370 | 30.370 | 328,352 |
| 2022-10-11 | 31.000 | 31.450 | 29.220 | 30.000 | 30.000 | 476,034 |
| 2022-10-10 | 31.480 | 32.330 | 30.150 | 30.860 | 30.860 | 692,546 |
| 2022-10-07 | 34.500 | 35.600 | 31.950 | 32.030 | 32.030 | 679,940 |
| 2022-10-06 | 33.000 | 37.740 | 32.880 | 34.500 | 34.500 | 2,078,567 |
| 2022-10-05 | 31.400 | 33.700 | 30.130 | 31.270 | 31.270 | 695,624 |
| 2022-10-04 | 31.500 | 33.190 | 31.400 | 31.580 | 31.580 | 503,824 |
| 2022-10-03 | 29.000 | 31.500 | 28.300 | 30.960 | 30.960 | 367,607 |
| 2022-09-30 | 27.370 | 29.840 | 27.130 | 29.640 | 29.640 | 510,766 |
| 2022-09-29 | 29.450 | 29.450 | 26.550 | 27.000 | 27.000 | 626,422 |
| 2022-09-28 | 27.700 | 29.690 | 26.010 | 29.390 | 29.390 | 813,571 |
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.