BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	35.080	37.780	34.820	36.000	36.000	302,156
2025-08-07	34.840	35.200	34.660	34.700	34.700	95,790
2025-08-06	35.500	35.500	34.660	34.660	34.660	108,017
2025-08-05	34.800	35.820	34.500	35.360	35.360	224,467
2025-08-04	36.000	36.600	34.640	34.740	34.740	218,636
2025-08-01	36.500	36.500	35.660	36.000	36.000	78,723
2025-07-31	37.380	37.560	36.380	36.520	36.520	103,152
2025-07-30	38.400	39.100	37.240	37.620	37.620	105,543
2025-07-29	39.500	40.880	37.200	38.300	38.300	103,688
2025-07-28	40.340	42.460	39.300	39.700	39.700	202,694
2025-07-25	38.580	41.540	38.560	40.000	40.000	335,858
2025-07-24	36.900	39.880	36.840	38.680	38.680	392,382
2025-07-23	34.700	36.640	34.700	36.620	36.620	207,122
2025-07-22	35.280	35.480	34.680	34.880	34.880	74,398
2025-07-21	35.420	36.140	34.980	35.220	35.220	104,042
2025-07-18	34.580	35.980	34.440	35.980	35.980	181,234
2025-07-17	34.840	35.300	34.680	34.760	34.760	39,367
2025-07-16	34.960	35.320	34.540	34.840	34.840	165,400
2025-07-15	35.000	35.340	34.960	35.000	35.000	55,930
2025-07-14	35.500	35.520	34.600	34.940	34.940	86,814
2025-07-11	36.440	36.820	35.360	35.400	35.400	87,191
2025-07-10	36.080	36.720	36.000	36.640	36.640	70,578
2025-07-09	35.080	36.500	35.080	35.980	35.980	127,121
2025-07-08	35.620	35.880	35.080	35.640	35.640	98,213
2025-07-07	36.720	36.720	35.620	35.620	35.620	67,249
2025-07-04	37.000	37.120	36.040	36.760	36.760	136,573
2025-07-03	37.480	38.200	36.880	36.940	36.940	127,857
2025-07-02	36.800	37.260	35.900	37.240	37.240	77,713
2025-07-01	35.880	36.780	35.820	36.720	36.720	67,709
2025-06-30	36.000	36.420	35.580	35.880	35.880	82,012
2025-06-27	36.300	36.800	35.800	36.100	36.100	92,193
2025-06-26	34.500	37.700	34.500	36.260	36.260	379,097
2025-06-25	34.560	35.080	34.160	34.360	34.360	49,258
2025-06-24	34.480	35.120	33.840	34.540	34.540	101,483
2025-06-23	33.680	33.680	32.600	33.160	33.160	84,336
2025-06-19	34.980	34.980	33.720	33.880	33.880	121,490
2025-06-18	35.260	35.680	34.740	35.060	35.060	92,208
2025-06-17	36.000	36.000	35.180	35.280	35.280	55,035
2025-06-16	33.140	36.280	33.080	35.580	35.580	222,438
2025-06-13	34.080	34.080	33.020	33.140	33.140	176,788
2025-06-12	35.520	35.520	34.300	34.300	34.300	137,573
2025-06-11	36.500	36.500	35.500	35.560	35.560	84,092
2025-06-10	36.560	37.260	36.440	36.500	36.500	62,568
2025-06-09	37.100	37.820	36.160	36.860	36.860	113,435
2025-06-05	36.780	37.040	36.280	36.900	36.900	77,111
2025-06-04	35.720	37.160	35.720	36.700	36.700	154,481
2025-06-03	35.000	35.880	34.540	35.600	35.600	140,695
2025-06-02	36.040	36.420	34.920	34.980	34.980	140,142
2025-05-30	35.400	36.280	34.800	35.940	35.940	198,131
2025-05-28	35.300	36.140	34.820	35.220	35.220	93,157
2025-05-27	36.400	36.400	35.160	35.180	35.180	232,211
2025-05-26	37.380	37.840	35.600	36.440	36.440	253,254
2025-05-23	34.500	37.660	34.500	36.400	36.400	472,407
2025-05-22	34.880	34.880	33.060	33.540	33.540	201,765
2025-05-21	35.520	35.520	34.640	34.940	34.940	31,218
2025-05-20	34.500	35.600	34.280	35.520	35.520	53,381
2025-05-19	35.000	35.100	34.200	34.540	34.540	84,086
2025-05-16	35.160	35.800	35.020	35.320	35.320	47,963
2025-05-15	36.360	36.500	35.000	35.140	35.140	84,587
2025-05-14	35.180	37.460	34.600	36.660	36.660	135,322

← NewerPage 6 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.