BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	17.210	17.380	16.920	17.220	17.220	114,015
2026-01-30	17.400	17.540	16.940	17.250	17.250	152,484
2026-01-29	17.890	17.890	17.260	17.390	17.390	193,266
2026-01-28	18.000	18.120	17.620	18.020	18.020	174,584
2026-01-27	18.180	18.380	17.660	18.090	18.090	111,181
2026-01-26	18.460	18.900	17.970	18.190	18.190	94,689
2026-01-23	17.800	18.820	17.800	18.550	18.550	185,791
2026-01-22	17.000	17.880	16.780	17.740	17.740	245,951
2026-01-21	17.920	17.920	16.240	16.860	16.860	694,666
2026-01-20	18.500	18.500	17.680	17.920	17.920	299,123
2026-01-19	18.530	18.700	18.250	18.520	18.520	294,993
2026-01-16	18.590	19.300	18.510	19.300	19.300	271,804
2026-01-15	18.710	18.960	18.470	18.560	18.560	189,563
2026-01-14	19.250	19.370	18.760	19.120	19.120	312,234
2026-01-13	19.060	19.550	19.060	19.320	19.320	93,029
2026-01-12	19.570	19.600	19.000	19.220	19.220	173,706
2026-01-09	19.410	19.910	19.160	19.610	19.610	114,316
2026-01-08	19.760	19.760	19.320	19.470	19.470	75,087
2026-01-07	19.530	19.940	19.230	19.610	19.610	174,044
2026-01-05	20.640	20.660	19.550	19.550	19.550	139,006
2026-01-02	21.060	21.060	20.060	20.160	20.160	192,607
2025-12-30	19.960	21.060	19.790	21.060	21.060	455,693
2025-12-29	19.000	19.980	18.990	19.760	19.760	356,801
2025-12-23	18.960	19.320	18.770	19.000	19.000	132,603
2025-12-22	18.480	19.000	18.360	18.970	18.970	132,333
2025-12-19	18.260	18.480	17.890	18.480	18.480	122,107
2025-12-18	17.960	18.310	17.860	18.300	18.300	183,419
2025-12-17	18.180	18.480	17.850	18.160	18.160	101,274
2025-12-16	18.350	18.440	18.090	18.180	18.180	84,099
2025-12-15	18.880	18.880	18.220	18.370	18.370	244,757
2025-12-12	18.960	19.030	18.680	18.800	18.800	86,869
2025-12-11	18.740	18.930	18.470	18.930	18.930	88,716
2025-12-10	18.880	18.970	18.640	18.740	18.740	85,852
2025-12-09	18.960	19.090	18.720	18.920	18.920	99,002
2025-12-08	19.760	19.760	18.900	18.950	18.950	165,097
2025-12-05	19.480	20.040	19.290	19.880	19.880	123,852
2025-12-04	19.490	19.790	19.360	19.610	19.610	90,265
2025-12-03	19.700	20.000	19.330	19.510	19.510	109,942
2025-12-02	20.000	20.140	19.300	19.700	19.700	192,577
2025-12-01	20.820	20.820	19.670	20.060	20.060	248,860
2025-11-28	18.960	21.180	18.890	21.180	21.180	751,388
2025-11-27	18.430	19.030	18.430	18.890	18.890	419,165
2025-11-26	18.540	18.910	18.290	18.580	18.580	105,846
2025-11-25	18.470	18.810	18.440	18.540	18.540	224,023
2025-11-24	18.030	18.420	18.000	18.200	18.200	114,123
2025-11-21	18.020	18.350	18.020	18.040	18.040	110,172
2025-11-20	18.600	18.950	18.270	18.310	18.310	103,030
2025-11-19	18.700	18.840	18.500	18.600	18.600	140,795
2025-11-18	19.000	19.060	18.630	18.730	18.730	173,121
2025-11-17	19.480	19.540	19.000	19.140	19.140	233,411
2025-11-14	20.060	20.060	19.300	19.330	19.330	232,531
2025-11-13	20.300	20.640	20.040	20.040	20.040	158,475
2025-11-12	20.320	20.640	20.200	20.240	20.240	179,336
2025-11-11	20.500	20.540	20.200	20.380	20.380	120,150
2025-11-10	21.020	21.100	20.520	20.520	20.520	117,600
2025-11-07	21.380	21.500	20.900	20.920	20.920	183,579
2025-11-06	22.400	22.400	20.900	21.280	21.280	293,926
2025-11-05	23.780	23.800	22.340	22.340	22.340	251,997
2025-11-04	23.100	25.420	22.880	23.900	23.900	1,195,936
2025-11-03	21.300	21.720	20.880	21.000	21.000	160,873

← NewerPage 4 of 21 · 1,260 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.