BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	22.000	22.000	21.280	21.440	21.440	33,962
2025-10-30	21.960	21.960	21.100	21.340	21.340	118,047
2025-10-29	22.080	22.520	21.960	22.000	22.000	43,182
2025-10-28	22.100	22.400	22.000	22.220	22.220	93,797
2025-10-27	22.500	22.780	22.120	22.220	22.220	67,681
2025-10-24	22.880	23.760	22.420	22.460	22.460	251,467
2025-10-23	22.320	22.860	22.100	22.780	22.780	133,294
2025-10-22	22.560	22.560	22.060	22.380	22.380	72,430
2025-10-21	22.560	22.880	22.400	22.560	22.560	104,728
2025-10-20	23.300	23.420	22.300	22.560	22.560	167,080
2025-10-17	23.400	23.640	22.680	23.460	23.460	239,930
2025-10-16	22.960	24.340	22.740	23.960	23.960	855,388
2025-10-15	21.980	23.160	21.980	23.100	23.100	258,768
2025-10-14	22.160	22.160	21.780	21.860	21.860	183,796
2025-10-13	21.900	22.200	21.580	22.060	22.060	141,294
2025-10-10	21.880	22.260	21.680	21.720	21.720	181,327
2025-10-09	21.880	22.080	21.520	21.880	21.880	145,868
2025-10-08	21.260	21.980	21.080	21.760	21.760	193,966
2025-10-07	21.380	21.520	21.160	21.280	21.280	98,375
2025-10-06	21.540	21.540	21.060	21.540	21.540	346,177
2025-10-03	21.200	21.820	21.120	21.640	21.640	221,425
2025-10-02	20.600	21.540	20.600	21.280	21.280	290,335
2025-10-01	19.820	20.940	19.780	20.700	20.700	424,543
2025-09-30	20.220	20.260	19.600	19.810	19.810	428,330
2025-09-29	20.660	20.880	19.820	20.140	20.140	383,620
2025-09-26	20.680	20.980	20.660	20.660	20.660	105,663
2025-09-25	21.000	21.000	20.640	20.640	20.640	190,488
2025-09-24	21.500	21.540	21.000	21.000	21.000	173,747
2025-09-23	21.560	21.980	21.560	21.840	21.840	107,108
2025-09-22	21.200	21.600	21.020	21.560	21.560	204,138
2025-09-19	21.500	21.780	21.020	21.060	21.060	200,924
2025-09-18	21.720	22.380	21.420	21.560	21.560	514,503
2025-09-17	20.960	21.760	20.900	21.640	21.640	190,547
2025-09-16	21.280	21.340	20.800	20.840	20.840	295,858
2025-09-15	21.980	22.240	21.000	21.280	21.280	878,183
2025-09-12	23.620	23.720	22.820	22.840	22.840	276,813
2025-09-11	23.860	23.940	23.400	23.420	23.420	136,867
2025-09-10	24.900	25.140	23.800	23.800	23.800	302,436
2025-09-09	24.340	25.100	23.920	24.600	24.600	376,615
2025-09-08	23.800	24.400	23.600	24.340	24.340	310,554
2025-09-05	23.660	24.940	23.340	23.800	23.800	968,622
2025-09-04	22.760	22.780	22.400	22.400	22.400	199,562
2025-09-03	23.060	23.660	22.720	22.720	22.720	191,664
2025-09-02	23.100	23.320	22.800	23.020	23.020	302,519
2025-09-01	23.560	23.940	23.040	23.100	23.100	325,666
2025-08-29	24.200	24.340	23.220	23.560	23.560	414,398
2025-08-28	24.000	24.350	23.900	24.000	24.000	373,166
2025-08-27	24.260	24.440	23.700	24.000	24.000	517,867
2025-08-26	24.980	25.120	24.240	24.360	24.360	361,020
2025-08-25	26.380	26.380	23.820	25.100	25.100	1,447,608
2025-08-22	25.920	26.420	25.420	26.420	26.420	433,095
2025-08-21	26.260	26.540	25.480	25.940	25.940	427,961
2025-08-20	25.820	26.500	25.220	26.220	26.220	1,771,860
2025-08-19	28.000	28.300	26.620	27.000	27.000	2,958,196
2025-08-18	35.420	35.900	34.620	34.940	34.940	254,979
2025-08-15	35.480	36.100	35.180	35.300	35.300	86,828
2025-08-14	35.160	35.760	34.700	35.100	35.100	88,581
2025-08-13	35.480	35.820	35.140	35.160	35.160	130,071
2025-08-12	35.680	35.680	34.860	35.300	35.300	97,774
2025-08-11	36.020	36.060	35.020	35.220	35.220	81,369

← NewerPage 5 of 21 · 1,257 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.