BICO Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 96.080 | 99.640 | 94.760 | 98.720 | 98.720 | 143,808 |
| 2022-07-05 | 93.700 | 99.320 | 92.000 | 95.960 | 95.960 | 131,982 |
| 2022-07-04 | 94.560 | 97.180 | 91.720 | 93.700 | 93.700 | 144,598 |
| 2022-07-01 | 87.900 | 94.480 | 86.140 | 93.560 | 93.560 | 207,392 |
| 2022-06-30 | 87.000 | 90.460 | 86.600 | 88.720 | 88.720 | 119,037 |
| 2022-06-29 | 92.200 | 92.200 | 87.300 | 90.380 | 90.380 | 162,898 |
| 2022-06-28 | 98.000 | 98.500 | 93.500 | 93.800 | 93.800 | 130,777 |
| 2022-06-27 | 92.000 | 98.980 | 90.000 | 97.540 | 97.540 | 220,341 |
| 2022-06-23 | 90.560 | 90.960 | 86.000 | 90.020 | 90.020 | 131,692 |
| 2022-06-22 | 86.400 | 91.140 | 81.140 | 90.560 | 90.560 | 275,090 |
| 2022-06-21 | 91.020 | 92.000 | 86.020 | 86.840 | 86.840 | 156,902 |
| 2022-06-20 | 86.500 | 91.480 | 83.980 | 90.960 | 90.960 | 217,557 |
| 2022-06-17 | 90.000 | 96.020 | 84.600 | 85.840 | 85.840 | 590,946 |
| 2022-06-16 | 95.800 | 95.800 | 87.780 | 89.380 | 89.380 | 192,093 |
| 2022-06-15 | 96.040 | 97.980 | 91.140 | 95.320 | 95.320 | 188,179 |
| 2022-06-14 | 99.500 | 103.30 | 94.080 | 96.040 | 96.040 | 238,698 |
| 2022-06-13 | 103.35 | 103.35 | 97.460 | 99.580 | 99.580 | 309,510 |
| 2022-06-10 | 115.10 | 115.35 | 104.35 | 105.85 | 105.85 | 252,103 |
| 2022-06-09 | 122.85 | 124.00 | 114.85 | 115.20 | 115.20 | 189,014 |
| 2022-06-08 | 123.50 | 126.85 | 122.25 | 124.15 | 124.15 | 125,425 |
| 2022-06-07 | 128.65 | 128.65 | 120.65 | 123.00 | 123.00 | 238,715 |
| 2022-06-03 | 128.00 | 132.80 | 125.50 | 128.25 | 128.25 | 288,312 |
| 2022-06-02 | 120.95 | 126.10 | 120.35 | 126.10 | 126.10 | 115,522 |
| 2022-06-01 | 127.80 | 128.95 | 118.30 | 120.95 | 120.95 | 422,332 |
| 2022-05-31 | 127.25 | 133.75 | 124.70 | 129.35 | 129.35 | 872,306 |
| 2022-05-30 | 129.05 | 133.95 | 126.10 | 127.20 | 127.20 | 270,286 |
| 2022-05-27 | 113.35 | 128.20 | 112.55 | 127.65 | 127.65 | 324,237 |
| 2022-05-25 | 115.00 | 118.65 | 108.30 | 112.20 | 112.20 | 163,979 |
| 2022-05-24 | 114.00 | 120.95 | 113.00 | 115.00 | 115.00 | 407,298 |
| 2022-05-23 | 114.10 | 119.75 | 114.10 | 115.15 | 115.15 | 346,635 |
| 2022-05-20 | 116.60 | 118.50 | 111.15 | 113.00 | 113.00 | 854,324 |
| 2022-05-19 | 98.500 | 119.10 | 98.500 | 117.95 | 117.95 | 580,068 |
| 2022-05-18 | 106.00 | 111.70 | 98.800 | 99.760 | 99.760 | 566,800 |
| 2022-05-17 | 103.00 | 104.40 | 101.40 | 103.45 | 103.45 | 318,563 |
| 2022-05-16 | 100.00 | 103.95 | 96.840 | 100.90 | 100.90 | 453,670 |
| 2022-05-13 | 90.560 | 99.600 | 90.560 | 99.600 | 99.600 | 487,557 |
| 2022-05-12 | 87.440 | 90.440 | 85.620 | 90.000 | 90.000 | 338,102 |
| 2022-05-11 | 85.940 | 90.140 | 83.220 | 89.980 | 89.980 | 413,031 |
| 2022-05-10 | 84.000 | 88.580 | 83.220 | 84.040 | 84.040 | 458,399 |
| 2022-05-09 | 86.000 | 90.820 | 83.440 | 84.200 | 84.200 | 391,373 |
| 2022-05-06 | 89.720 | 92.460 | 85.480 | 87.940 | 87.940 | 737,994 |
| 2022-05-05 | 95.000 | 100.85 | 90.260 | 90.260 | 90.260 | 403,429 |
| 2022-05-04 | 96.440 | 100.85 | 89.280 | 93.000 | 93.000 | 1,357,206 |
| 2022-05-03 | 109.00 | 109.00 | 93.440 | 96.400 | 96.400 | 997,147 |
| 2022-05-02 | 113.10 | 119.00 | 100.05 | 106.00 | 106.00 | 1,330,215 |
| 2022-04-29 | 99.000 | 103.40 | 97.000 | 100.00 | 100.00 | 571,350 |
| 2022-04-28 | 100.90 | 106.30 | 95.660 | 96.600 | 96.600 | 673,096 |
| 2022-04-27 | 109.20 | 119.45 | 96.240 | 97.960 | 97.960 | 2,455,379 |
| 2022-04-26 | 165.15 | 166.05 | 102.95 | 106.60 | 106.60 | 4,029,661 |
| 2022-04-25 | 166.70 | 168.75 | 162.25 | 163.30 | 163.30 | 139,589 |
| 2022-04-22 | 171.00 | 172.50 | 167.05 | 171.00 | 171.00 | 211,543 |
| 2022-04-21 | 168.50 | 175.50 | 166.30 | 174.15 | 174.15 | 171,011 |
| 2022-04-20 | 166.55 | 173.50 | 160.90 | 168.50 | 168.50 | 493,188 |
| 2022-04-19 | 180.45 | 180.45 | 162.70 | 166.50 | 166.50 | 470,987 |
| 2022-04-14 | 170.00 | 181.20 | 167.15 | 181.20 | 181.20 | 223,006 |
| 2022-04-13 | 173.00 | 173.70 | 165.45 | 167.90 | 167.90 | 237,912 |
| 2022-04-12 | 169.30 | 175.00 | 166.50 | 173.70 | 173.70 | 170,099 |
| 2022-04-11 | 178.00 | 178.55 | 168.05 | 169.30 | 169.30 | 217,531 |
| 2022-04-08 | 187.00 | 189.75 | 175.00 | 178.10 | 178.10 | 278,354 |
| 2022-04-07 | 195.50 | 195.80 | 187.00 | 187.00 | 187.00 | 205,076 |
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.