BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	35.080	36.060	34.840	35.120	35.120	50,457
2025-05-12	34.460	35.440	33.980	35.440	35.440	118,648
2025-05-09	34.140	34.860	33.940	33.940	33.940	47,557
2025-05-08	34.000	34.620	33.940	34.040	34.040	40,656
2025-05-07	34.260	34.400	33.700	33.840	33.840	73,899
2025-05-06	34.500	34.500	33.900	34.340	34.340	89,329
2025-05-05	35.500	35.720	34.520	34.580	34.580	104,851
2025-05-02	34.120	35.400	33.640	34.360	34.360	159,309
2025-04-30	36.440	37.480	34.200	34.660	34.660	281,916
2025-04-29	34.980	39.000	33.000	36.700	36.700	618,004
2025-04-28	39.000	39.680	37.640	39.420	39.420	241,335
2025-04-25	39.200	40.400	38.640	38.740	38.740	291,222
2025-04-24	37.820	39.380	37.360	38.720	38.720	159,974
2025-04-23	36.120	37.700	36.060	37.260	37.260	163,601
2025-04-22	36.880	37.000	35.900	36.060	36.060	106,295
2025-04-17	37.780	38.380	35.860	35.860	35.860	193,986
2025-04-16	38.680	39.000	37.460	37.800	37.800	148,475
2025-04-15	36.500	39.340	36.380	39.120	39.120	219,841
2025-04-14	36.020	36.400	35.000	36.260	36.260	109,092
2025-04-11	33.900	35.500	33.300	35.480	35.480	220,875
2025-04-10	37.000	37.000	33.900	33.900	33.900	301,398
2025-04-09	33.480	33.800	32.060	32.800	32.800	177,654
2025-04-08	34.140	35.980	33.260	34.260	34.260	330,099
2025-04-07	29.500	35.520	27.160	33.440	33.440	960,220
2025-04-04	29.640	30.100	28.080	28.540	28.540	265,742
2025-04-03	29.880	30.580	28.940	29.760	29.760	149,191
2025-04-02	31.060	31.060	29.820	30.540	30.540	172,813
2025-04-01	30.620	33.500	30.380	31.060	31.060	95,382
2025-03-31	31.920	31.920	30.300	30.540	30.540	196,082
2025-03-28	33.300	33.340	31.780	31.900	31.900	290,151
2025-03-27	34.000	34.340	33.100	33.360	33.360	112,558
2025-03-26	36.440	36.500	34.260	34.300	34.300	205,264
2025-03-25	37.580	37.580	36.160	36.380	36.380	196,027
2025-03-24	38.400	38.660	37.000	37.620	37.620	114,495
2025-03-21	39.000	39.000	37.760	38.420	38.420	81,504
2025-03-20	38.820	39.440	38.060	39.180	39.180	105,168
2025-03-19	38.920	39.660	38.220	38.760	38.760	103,102
2025-03-18	41.000	41.120	38.660	39.080	39.080	130,521
2025-03-17	40.200	40.960	39.500	40.680	40.680	161,056
2025-03-14	38.180	40.360	37.820	40.280	40.280	147,532
2025-03-13	39.500	39.740	38.000	38.000	38.000	127,884
2025-03-12	38.540	40.000	38.540	39.460	39.460	166,534
2025-03-11	39.740	41.220	38.220	38.340	38.340	209,334
2025-03-10	39.920	41.480	39.340	39.560	39.560	136,237
2025-03-07	41.000	41.100	39.400	39.780	39.780	228,034
2025-03-06	44.640	44.840	40.380	40.780	40.780	418,463
2025-03-05	42.000	43.800	40.720	43.800	43.800	669,468
2025-03-04	39.400	42.400	38.520	39.520	39.520	757,258
2025-03-03	36.600	40.680	36.300	39.080	39.080	617,013
2025-02-28	38.040	38.200	36.640	36.640	36.640	189,930
2025-02-27	40.000	40.020	37.820	38.060	38.060	170,857
2025-02-26	40.060	40.560	38.760	39.260	39.260	146,142
2025-02-25	40.020	40.720	39.100	39.560	39.560	202,401
2025-02-24	39.480	40.980	39.000	40.020	40.020	217,798
2025-02-21	41.400	41.680	38.760	39.360	39.360	372,753
2025-02-20	44.000	44.180	41.500	41.500	41.500	479,693
2025-02-19	45.300	46.980	42.260	44.120	44.120	1,656,019
2025-02-18	35.960	37.860	35.120	37.500	37.500	319,459
2025-02-17	34.500	36.000	33.080	35.920	35.920	176,355
2025-02-14	34.580	34.660	33.720	34.480	34.480	168,234

← NewerPage 7 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.