BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.260	13.620	13.220	13.380	13.380	172,541
2026-07-23	13.500	13.500	13.260	13.300	13.300	140,393
2026-07-22	13.820	13.940	13.300	13.480	13.480	279,452
2026-07-21	13.700	13.920	13.420	13.660	13.660	230,395
2026-07-20	13.800	14.040	13.560	13.700	13.700	233,932
2026-07-17	14.240	14.420	13.760	13.920	13.920	496,973
2026-07-16	13.980	14.240	13.760	14.160	14.160	177,871
2026-07-15	14.060	14.300	13.800	13.980	13.980	108,054
2026-07-14	14.200	14.540	13.860	13.920	13.920	297,427
2026-07-13	14.120	14.600	13.720	14.420	14.420	375,389
2026-07-10	13.300	14.040	13.020	14.000	14.000	791,570
2026-07-09	13.360	13.460	12.940	13.000	13.000	618,684
2026-07-08	14.100	14.100	13.080	13.080	13.080	809,671
2026-07-07	14.900	15.020	13.920	14.160	14.160	1,000,088
2026-07-06	16.380	16.740	14.700	14.900	14.900	1,411,115
2026-07-03	16.740	16.980	16.320	16.460	16.460	80,164
2026-07-02	16.420	16.760	16.120	16.580	16.580	138,141
2026-07-01	16.100	16.660	15.940	16.340	16.340	104,970
2026-06-30	16.320	16.460	16.100	16.160	16.160	141,271
2026-06-29	16.260	16.780	16.260	16.340	16.340	140,760
2026-06-26	16.480	16.480	16.080	16.080	16.080	94,421
2026-06-25	16.600	16.700	16.280	16.380	16.380	84,616
2026-06-24	16.500	16.700	16.360	16.620	16.620	90,107
2026-06-23	16.580	16.920	16.500	16.540	16.540	108,491
2026-06-22	16.540	16.720	16.100	16.560	16.560	439,059
2026-06-18	15.940	16.700	15.600	16.700	16.700	305,053
2026-06-17	16.160	16.160	15.760	15.980	15.980	219,349
2026-06-16	16.120	16.480	15.940	16.200	16.200	166,344
2026-06-15	16.340	16.660	16.120	16.320	16.320	154,061
2026-06-12	16.580	17.080	16.040	16.340	16.340	417,903
2026-06-11	16.940	17.060	16.600	16.700	16.700	208,937
2026-06-10	16.820	17.300	16.800	17.160	17.160	136,402
2026-06-09	17.360	17.400	16.820	16.820	16.820	146,452
2026-06-08	17.160	17.720	17.000	17.360	17.360	158,429
2026-06-05	17.400	18.160	17.340	17.340	17.340	354,113
2026-06-04	17.500	18.000	17.340	17.740	17.740	152,690
2026-06-03	17.500	17.820	17.000	17.520	17.520	352,314
2026-06-02	18.500	18.500	17.480	17.500	17.500	275,082
2026-06-01	18.600	18.920	18.160	18.300	18.300	214,896
2026-05-29	18.520	19.740	18.520	18.600	18.600	554,997
2026-05-28	19.320	19.320	18.280	18.540	18.540	200,374
2026-05-27	18.240	19.700	18.080	19.320	19.320	523,167
2026-05-26	19.140	19.160	18.200	18.200	18.200	211,067
2026-05-25	18.820	19.840	18.820	19.320	19.320	215,591
2026-05-22	19.020	19.640	18.760	18.820	18.820	272,081
2026-05-21	18.700	19.140	18.220	18.940	18.940	330,188
2026-05-20	18.000	18.780	17.900	18.720	18.720	292,359
2026-05-19	17.700	18.160	17.700	18.160	18.160	151,282
2026-05-18	17.520	18.080	17.520	17.760	17.760	241,454
2026-05-15	18.100	18.280	17.960	18.140	18.140	248,135
2026-05-13	17.940	18.000	17.400	18.000	18.000	282,850
2026-05-12	19.000	19.000	17.740	17.740	17.740	399,196
2026-05-11	19.000	19.420	18.580	19.200	19.200	199,237
2026-05-08	19.780	19.780	18.920	19.000	19.000	268,472
2026-05-07	19.460	20.050	19.400	19.780	19.780	328,033
2026-05-06	19.200	20.100	19.140	19.420	19.420	295,156
2026-05-05	19.600	19.900	19.020	19.100	19.100	209,744
2026-05-04	21.300	21.300	19.500	19.500	19.500	950,700
2026-04-30	21.050	21.800	20.000	21.500	21.500	346,345
2026-04-29	19.040	22.300	19.040	20.700	20.700	1,202,209

← NewerPage 2 of 5 · 249 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.