BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	27.700	29.690	26.010	29.390	29.390	813,571
2022-09-27	28.040	28.590	26.780	28.190	28.190	568,004
2022-09-26	27.250	28.930	26.800	28.040	28.040	404,640
2022-09-23	27.420	28.000	26.410	27.520	27.520	431,508
2022-09-22	28.500	29.390	27.330	27.400	27.400	404,016
2022-09-21	28.920	30.390	28.430	29.360	29.360	318,668
2022-09-20	30.200	30.500	28.390	29.000	29.000	589,745
2022-09-19	31.100	31.640	30.030	30.200	30.200	315,707
2022-09-16	32.000	32.000	30.700	31.400	31.400	435,645
2022-09-15	33.220	33.690	31.800	32.060	32.060	431,969
2022-09-14	34.400	34.850	33.200	33.220	33.220	397,520
2022-09-13	36.350	37.440	33.900	34.490	34.490	773,740
2022-09-12	36.210	36.650	35.000	36.320	36.320	426,920
2022-09-09	33.320	36.530	33.320	36.140	36.140	945,056
2022-09-08	33.990	34.450	32.000	32.850	32.850	356,022
2022-09-07	33.100	33.500	32.210	33.400	33.400	289,651
2022-09-06	33.250	35.390	32.900	33.520	33.520	469,180
2022-09-05	33.000	33.990	32.390	33.140	33.140	528,629
2022-09-02	35.200	35.990	33.110	34.160	34.160	755,712
2022-09-01	35.780	36.200	33.640	34.220	34.220	679,064
2022-08-31	36.900	38.200	36.010	36.070	36.070	542,575
2022-08-30	36.000	38.520	36.000	37.010	37.010	340,619
2022-08-29	37.900	37.900	36.350	36.600	36.600	391,328
2022-08-26	40.040	41.000	37.630	38.270	38.270	546,225
2022-08-25	40.080	40.660	38.200	38.970	38.970	410,875
2022-08-24	40.290	44.500	39.630	40.080	40.080	674,403
2022-08-23	39.020	40.990	37.900	40.290	40.290	262,062
2022-08-22	41.000	41.940	37.540	39.160	39.160	564,939
2022-08-19	43.620	44.470	40.900	41.000	41.000	323,728
2022-08-18	41.790	45.800	41.790	43.610	43.610	400,982
2022-08-17	45.250	46.170	41.330	41.760	41.760	685,672
2022-08-16	48.060	48.680	45.110	45.250	45.250	337,291
2022-08-15	51.360	51.360	48.050	48.060	48.060	275,301
2022-08-12	49.000	50.900	48.030	49.860	49.860	283,475
2022-08-11	50.620	51.500	47.300	48.920	48.920	465,486
2022-08-10	50.000	50.900	46.400	50.020	50.020	572,784
2022-08-09	50.100	53.500	49.200	50.000	50.000	855,842
2022-08-08	46.000	49.140	45.210	49.010	49.010	499,671
2022-08-05	50.020	50.020	44.730	46.000	46.000	576,686
2022-08-04	49.300	51.980	48.050	48.520	48.520	820,696
2022-08-03	43.290	49.240	43.020	48.360	48.360	974,037
2022-08-02	43.880	44.790	40.060	42.980	42.980	588,979
2022-08-01	40.710	46.500	39.390	42.900	42.900	1,111,825
2022-07-29	36.990	42.000	36.940	40.060	40.060	1,150,643
2022-07-28	35.320	37.350	35.000	36.980	36.980	743,066
2022-07-27	32.800	37.680	32.800	34.370	34.370	1,109,477
2022-07-26	34.000	34.150	32.080	32.540	32.540	763,539
2022-07-25	35.060	35.570	33.210	33.790	33.790	714,097
2022-07-22	33.620	38.740	33.120	35.560	35.560	2,044,827
2022-07-21	32.400	34.000	31.000	33.480	33.480	1,299,988
2022-07-20	31.100	32.400	30.680	32.400	32.400	1,083,942
2022-07-19	30.590	31.440	28.820	30.530	30.530	2,045,436
2022-07-18	35.000	39.500	29.350	30.510	30.510	7,127,421
2022-07-15	84.000	88.680	32.740	32.770	32.770	6,314,783
2022-07-14	84.320	88.800	81.420	82.900	82.900	335,572
2022-07-13	90.000	90.920	84.140	84.320	84.320	300,985
2022-07-12	98.000	98.060	88.600	91.420	91.420	265,310
2022-07-11	99.620	101.25	96.500	97.980	97.980	117,965
2022-07-08	99.940	100.95	96.180	99.920	99.920	110,073
2022-07-07	100.00	101.80	96.440	99.940	99.940	97,343

← NewerPage 18 of 21 · 1,258 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.