BICO Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 189.80 | 197.10 | 184.00 | 195.50 | 195.50 | 366,699 |
| 2022-04-05 | 177.00 | 196.40 | 175.20 | 190.75 | 190.75 | 520,753 |
| 2022-04-04 | 173.80 | 179.00 | 167.70 | 176.90 | 176.90 | 219,145 |
| 2022-04-01 | 166.00 | 172.15 | 162.00 | 171.80 | 171.80 | 181,539 |
| 2022-03-31 | 173.80 | 175.30 | 166.10 | 166.90 | 166.90 | 164,766 |
| 2022-03-30 | 177.50 | 177.60 | 170.00 | 172.60 | 172.60 | 204,176 |
| 2022-03-29 | 175.60 | 183.00 | 171.00 | 177.00 | 177.00 | 415,272 |
| 2022-03-28 | 163.90 | 170.80 | 158.20 | 169.40 | 169.40 | 281,845 |
| 2022-03-25 | 161.00 | 170.10 | 158.00 | 162.10 | 162.10 | 242,555 |
| 2022-03-24 | 165.00 | 167.60 | 156.60 | 159.40 | 159.40 | 275,786 |
| 2022-03-23 | 175.00 | 175.20 | 164.00 | 166.20 | 166.20 | 321,978 |
| 2022-03-22 | 176.50 | 176.90 | 168.70 | 173.90 | 173.90 | 277,849 |
| 2022-03-21 | 183.20 | 184.00 | 172.00 | 176.90 | 176.90 | 338,269 |
| 2022-03-18 | 191.00 | 193.20 | 173.50 | 183.00 | 183.00 | 520,728 |
| 2022-03-17 | 174.90 | 189.60 | 174.90 | 188.70 | 188.70 | 657,178 |
| 2022-03-16 | 161.80 | 175.80 | 160.00 | 172.60 | 172.60 | 575,074 |
| 2022-03-15 | 164.90 | 164.90 | 152.90 | 155.50 | 155.50 | 457,307 |
| 2022-03-14 | 156.00 | 173.00 | 154.40 | 167.70 | 167.70 | 390,090 |
| 2022-03-11 | 147.50 | 164.80 | 144.50 | 155.80 | 155.80 | 525,754 |
| 2022-03-10 | 161.10 | 162.50 | 145.80 | 146.70 | 146.70 | 290,543 |
| 2022-03-09 | 147.20 | 162.20 | 138.80 | 160.40 | 160.40 | 470,257 |
| 2022-03-08 | 151.40 | 161.10 | 139.00 | 142.60 | 142.60 | 358,243 |
| 2022-03-07 | 153.20 | 159.20 | 143.10 | 151.40 | 151.40 | 298,628 |
| 2022-03-04 | 166.40 | 173.50 | 157.60 | 159.00 | 159.00 | 331,825 |
| 2022-03-03 | 189.40 | 189.40 | 166.40 | 167.00 | 167.00 | 510,901 |
| 2022-03-02 | 167.00 | 188.50 | 165.10 | 186.00 | 186.00 | 487,511 |
| 2022-03-01 | 175.90 | 176.20 | 164.30 | 170.80 | 170.80 | 300,139 |
| 2022-02-28 | 170.60 | 175.90 | 162.70 | 175.90 | 175.90 | 314,241 |
| 2022-02-25 | 165.00 | 171.60 | 154.00 | 170.60 | 170.60 | 598,888 |
| 2022-02-24 | 122.20 | 166.70 | 121.60 | 162.60 | 162.60 | 1,056,743 |
| 2022-02-23 | 149.70 | 163.50 | 134.20 | 134.20 | 134.20 | 730,200 |
| 2022-02-22 | 138.00 | 150.70 | 136.00 | 147.40 | 147.40 | 302,898 |
| 2022-02-21 | 152.00 | 154.00 | 142.60 | 145.00 | 145.00 | 283,753 |
| 2022-02-18 | 154.50 | 157.90 | 148.60 | 149.10 | 149.10 | 227,807 |
| 2022-02-17 | 167.90 | 169.20 | 153.70 | 155.10 | 155.10 | 256,587 |
| 2022-02-16 | 170.60 | 172.80 | 165.90 | 167.80 | 167.80 | 266,231 |
| 2022-02-15 | 157.90 | 167.90 | 157.90 | 166.60 | 166.60 | 194,037 |
| 2022-02-14 | 161.00 | 163.30 | 156.00 | 160.10 | 160.10 | 344,050 |
| 2022-02-11 | 171.00 | 172.90 | 165.60 | 168.30 | 168.30 | 235,673 |
| 2022-02-10 | 179.00 | 182.90 | 168.70 | 174.60 | 174.60 | 205,801 |
| 2022-02-09 | 172.00 | 180.80 | 171.00 | 178.70 | 178.70 | 262,984 |
| 2022-02-08 | 176.10 | 176.80 | 165.20 | 170.10 | 170.10 | 400,463 |
| 2022-02-07 | 173.60 | 179.60 | 165.10 | 176.00 | 176.00 | 386,674 |
| 2022-02-04 | 180.10 | 181.60 | 171.40 | 172.20 | 172.20 | 186,760 |
| 2022-02-03 | 185.50 | 185.50 | 177.10 | 178.00 | 178.00 | 363,848 |
| 2022-02-02 | 195.10 | 199.30 | 185.60 | 186.00 | 186.00 | 363,090 |
| 2022-02-01 | 189.00 | 194.60 | 186.00 | 191.70 | 191.70 | 386,544 |
| 2022-01-31 | 182.90 | 188.30 | 180.70 | 184.80 | 184.80 | 368,016 |
| 2022-01-28 | 179.90 | 181.70 | 173.00 | 177.90 | 177.90 | 492,543 |
| 2022-01-27 | 174.30 | 183.80 | 171.00 | 180.00 | 180.00 | 525,447 |
| 2022-01-26 | 180.10 | 189.40 | 173.00 | 180.00 | 180.00 | 713,068 |
| 2022-01-25 | 201.20 | 204.00 | 177.60 | 178.00 | 178.00 | 923,825 |
| 2022-01-24 | 225.40 | 226.80 | 196.50 | 197.80 | 197.80 | 680,586 |
| 2022-01-21 | 218.00 | 224.80 | 214.20 | 222.40 | 222.40 | 422,951 |
| 2022-01-20 | 215.20 | 228.40 | 209.40 | 226.80 | 226.80 | 257,310 |
| 2022-01-19 | 200.00 | 219.40 | 199.70 | 213.80 | 213.80 | 270,729 |
| 2022-01-18 | 212.40 | 212.40 | 198.50 | 204.40 | 204.40 | 769,585 |
| 2022-01-17 | 210.00 | 216.00 | 203.20 | 215.00 | 215.00 | 166,497 |
| 2022-01-14 | 208.20 | 218.60 | 206.00 | 210.00 | 210.00 | 330,416 |
| 2022-01-13 | 219.80 | 225.00 | 209.00 | 213.00 | 213.00 | 355,612 |
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.