BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.040	22.300	19.040	20.700	20.700	1,202,209
2026-04-28	19.680	19.680	18.800	18.820	18.820	296,345
2026-04-27	19.920	20.150	19.580	19.620	19.620	198,390
2026-04-24	20.100	20.100	19.560	19.780	19.780	293,970
2026-04-23	20.650	20.750	19.820	20.100	20.100	259,736
2026-04-22	20.500	21.200	20.400	20.550	20.550	223,346
2026-04-21	21.300	21.400	20.400	20.500	20.500	776,876
2026-04-20	20.200	21.600	19.820	21.200	21.200	334,523
2026-04-17	20.400	21.200	20.150	20.150	20.150	331,385
2026-04-16	20.250	21.300	20.100	20.700	20.700	509,053
2026-04-15	19.620	20.350	19.200	20.050	20.050	458,824
2026-04-14	18.060	20.450	18.060	20.000	20.000	623,738
2026-04-13	17.900	18.360	17.560	18.260	18.260	86,750
2026-04-10	17.120	18.680	17.120	18.080	18.080	175,909
2026-04-09	17.600	17.920	17.160	17.900	17.900	195,058
2026-04-08	18.280	18.860	17.740	17.820	17.820	176,477
2026-04-07	17.200	18.540	17.200	17.720	17.720	242,006
2026-04-02	17.750	17.750	17.160	17.160	17.160	53,838
2026-04-01	17.170	17.790	17.050	17.750	17.750	176,888
2026-03-31	17.000	17.000	16.420	16.690	16.690	308,584
2026-03-30	16.820	16.830	16.140	16.770	16.770	243,447
2026-03-27	17.870	17.870	16.780	16.820	16.820	144,575
2026-03-26	17.230	17.860	16.640	17.540	17.540	100,565
2026-03-25	16.850	17.590	16.850	17.260	17.260	148,399
2026-03-24	17.200	17.230	16.800	17.000	17.000	182,217
2026-03-23	16.290	17.520	16.000	17.040	17.040	325,533
2026-03-20	16.900	17.100	16.480	16.660	16.660	146,196
2026-03-19	17.200	17.230	16.390	16.830	16.830	185,311
2026-03-18	16.770	17.920	16.770	17.150	17.150	205,535
2026-03-17	16.490	16.980	16.330	16.870	16.870	177,075
2026-03-16	17.080	17.110	16.490	16.490	16.490	186,841
2026-03-13	17.180	17.470	16.900	17.090	17.090	110,296
2026-03-12	17.450	17.640	17.080	17.080	17.080	167,612
2026-03-11	17.220	17.890	17.200	17.450	17.450	158,030
2026-03-10	17.480	18.000	17.370	17.780	17.780	215,039
2026-03-09	17.500	17.500	17.010	17.200	17.200	241,509
2026-03-06	18.050	18.100	17.570	17.580	17.580	174,936
2026-03-05	17.490	18.140	17.270	17.990	17.990	623,814
2026-03-04	17.110	17.810	17.080	17.560	17.560	134,117
2026-03-03	17.400	17.760	16.990	17.130	17.130	263,901
2026-03-02	17.940	18.100	17.440	17.850	17.850	228,603
2026-02-27	18.030	18.260	17.500	18.260	18.260	200,752
2026-02-26	17.900	18.500	17.630	17.830	17.830	170,569
2026-02-25	17.900	18.370	17.900	17.940	17.940	105,178
2026-02-24	17.480	18.000	17.310	17.950	17.950	164,003
2026-02-23	18.200	18.670	17.450	17.450	17.450	197,359
2026-02-20	17.320	18.520	17.320	18.420	18.420	352,711
2026-02-19	16.770	18.360	16.590	17.310	17.310	557,298
2026-02-18	16.150	18.060	15.300	18.060	18.060	734,343
2026-02-17	17.030	17.030	15.810	16.000	16.000	566,291
2026-02-16	17.400	17.610	16.900	16.940	16.940	161,526
2026-02-13	17.470	17.470	16.730	17.420	17.420	176,519
2026-02-12	17.290	17.290	16.720	16.900	16.900	130,641
2026-02-11	17.560	17.560	16.730	16.850	16.850	159,940
2026-02-10	17.220	17.580	17.070	17.570	17.570	131,128
2026-02-09	17.200	17.500	16.950	17.170	17.170	146,263
2026-02-06	17.130	17.560	16.840	17.390	17.390	116,700
2026-02-05	17.020	17.490	16.720	17.130	17.130	224,854
2026-02-04	16.750	17.200	16.450	16.980	16.980	287,668
2026-02-03	17.020	17.220	16.720	16.770	16.770	258,889

← NewerPage 3 of 5 · 250 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.