BICO Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 220.00 | 226.20 | 213.00 | 221.80 | 221.80 | 224,196 |
| 2022-01-11 | 220.00 | 225.60 | 210.40 | 215.00 | 215.00 | 365,059 |
| 2022-01-10 | 229.00 | 230.80 | 209.80 | 215.40 | 215.40 | 569,528 |
| 2022-01-07 | 249.00 | 249.00 | 227.00 | 228.20 | 228.20 | 531,842 |
| 2022-01-05 | 272.60 | 273.40 | 253.20 | 254.60 | 254.60 | 255,379 |
| 2022-01-04 | 276.00 | 289.20 | 271.60 | 272.60 | 272.60 | 328,124 |
| 2022-01-03 | 277.80 | 281.40 | 271.80 | 273.40 | 273.40 | 177,706 |
| 2021-12-30 | 278.20 | 281.20 | 273.60 | 277.80 | 277.80 | 139,484 |
| 2021-12-29 | 292.40 | 295.00 | 273.60 | 276.40 | 276.40 | 299,024 |
| 2021-12-28 | 300.00 | 309.40 | 290.80 | 292.40 | 292.40 | 202,236 |
| 2021-12-27 | 290.60 | 297.80 | 285.00 | 296.80 | 296.80 | 180,322 |
| 2021-12-23 | 277.20 | 291.40 | 276.20 | 290.60 | 290.60 | 182,816 |
| 2021-12-22 | 269.40 | 275.40 | 263.60 | 275.40 | 275.40 | 244,501 |
| 2021-12-21 | 267.40 | 271.60 | 257.00 | 267.00 | 267.00 | 197,309 |
| 2021-12-20 | 270.20 | 270.20 | 256.40 | 266.80 | 266.80 | 308,785 |
| 2021-12-17 | 267.00 | 273.80 | 255.60 | 271.20 | 271.20 | 328,901 |
| 2021-12-16 | 269.00 | 281.60 | 260.80 | 267.00 | 267.00 | 743,488 |
| 2021-12-15 | 250.60 | 271.80 | 249.20 | 263.20 | 263.20 | 323,567 |
| 2021-12-14 | 261.40 | 262.20 | 241.00 | 252.00 | 252.00 | 617,954 |
| 2021-12-13 | 272.00 | 274.20 | 260.60 | 261.20 | 261.20 | 225,464 |
| 2021-12-10 | 284.60 | 284.60 | 270.60 | 271.60 | 271.60 | 216,795 |
| 2021-12-09 | 297.00 | 305.80 | 284.00 | 286.80 | 286.80 | 237,745 |
| 2021-12-08 | 298.80 | 308.80 | 292.20 | 295.00 | 295.00 | 262,253 |
| 2021-12-07 | 271.20 | 294.40 | 270.00 | 290.60 | 290.60 | 248,384 |
| 2021-12-06 | 277.00 | 286.00 | 263.20 | 268.00 | 268.00 | 199,520 |
| 2021-12-03 | 281.60 | 293.00 | 276.20 | 276.80 | 276.80 | 191,834 |
| 2021-12-02 | 295.20 | 303.20 | 275.60 | 278.80 | 278.80 | 296,722 |
| 2021-12-01 | 300.00 | 302.00 | 287.80 | 299.60 | 299.60 | 152,569 |
| 2021-11-30 | 301.60 | 304.00 | 293.00 | 294.40 | 294.40 | 422,488 |
| 2021-11-29 | 308.40 | 318.40 | 300.40 | 301.60 | 301.60 | 146,163 |
| 2021-11-26 | 287.60 | 305.00 | 279.40 | 302.60 | 302.60 | 200,763 |
| 2021-11-25 | 290.60 | 305.60 | 289.60 | 293.00 | 293.00 | 151,857 |
| 2021-11-24 | 291.40 | 292.40 | 281.40 | 290.40 | 290.40 | 149,259 |
| 2021-11-23 | 303.80 | 304.40 | 289.80 | 290.20 | 290.20 | 240,437 |
| 2021-11-22 | 320.60 | 327.80 | 305.80 | 308.20 | 308.20 | 186,371 |
| 2021-11-19 | 316.00 | 324.80 | 311.20 | 320.60 | 320.60 | 220,873 |
| 2021-11-18 | 314.20 | 318.40 | 307.80 | 314.60 | 314.60 | 206,118 |
| 2021-11-17 | 325.60 | 326.20 | 311.00 | 314.20 | 314.20 | 226,696 |
| 2021-11-16 | 320.20 | 332.00 | 317.40 | 325.20 | 325.20 | 153,108 |
| 2021-11-15 | 317.80 | 327.60 | 308.20 | 320.80 | 320.80 | 304,441 |
| 2021-11-12 | 340.80 | 343.80 | 310.40 | 317.80 | 317.80 | 415,808 |
| 2021-11-11 | 322.20 | 348.00 | 300.00 | 338.60 | 338.60 | 632,115 |
| 2021-11-10 | 325.80 | 346.40 | 280.00 | 321.20 | 321.20 | 1,579,361 |
| 2021-11-09 | 424.80 | 427.00 | 400.20 | 406.60 | 406.60 | 204,221 |
| 2021-11-08 | 426.40 | 428.20 | 411.20 | 426.40 | 426.40 | 136,211 |
| 2021-11-05 | 441.00 | 447.60 | 423.00 | 428.40 | 428.40 | 170,934 |
| 2021-11-04 | 424.60 | 442.00 | 410.40 | 441.00 | 441.00 | 231,792 |
| 2021-11-03 | 425.40 | 443.80 | 420.40 | 427.80 | 427.80 | 124,152 |
| 2021-11-02 | 447.80 | 447.80 | 420.20 | 426.20 | 426.20 | 178,092 |
| 2021-11-01 | 431.00 | 452.20 | 430.80 | 447.80 | 447.80 | 150,878 |
| 2021-10-29 | 441.60 | 450.20 | 424.80 | 431.00 | 431.00 | 213,938 |
| 2021-10-28 | 445.60 | 448.60 | 427.00 | 441.60 | 441.60 | 187,244 |
| 2021-10-27 | 455.20 | 460.40 | 442.40 | 445.60 | 445.60 | 162,842 |
| 2021-10-26 | 475.20 | 482.60 | 448.20 | 457.00 | 457.00 | 235,264 |
| 2021-10-25 | 499.00 | 500.00 | 475.80 | 478.20 | 478.20 | 105,420 |
| 2021-10-22 | 473.80 | 495.20 | 471.00 | 493.20 | 493.20 | 88,685 |
| 2021-10-21 | 474.00 | 479.20 | 467.60 | 474.40 | 474.40 | 77,229 |
← NewerPage 21 of 21 · 1,257 trading days
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.