BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	33.700	34.800	33.300	34.580	34.580	239,776
2025-02-12	31.120	33.740	30.840	33.100	33.100	261,761
2025-02-11	31.720	31.920	31.080	31.120	31.120	29,807
2025-02-10	32.000	32.380	31.760	31.860	31.860	57,435
2025-02-07	32.980	32.980	32.000	32.000	32.000	78,360
2025-02-06	33.440	33.680	32.600	32.820	32.820	59,870
2025-02-05	32.100	33.600	32.000	33.420	33.420	40,111
2025-02-04	32.820	33.180	32.200	32.220	32.220	60,448
2025-02-03	32.620	33.020	32.040	32.700	32.700	73,932
2025-01-31	32.960	33.420	32.540	33.380	33.380	101,252
2025-01-30	33.020	34.020	32.520	32.880	32.880	63,486
2025-01-29	34.040	34.220	32.720	32.920	32.920	164,632
2025-01-28	32.500	34.840	32.500	33.960	33.960	218,092
2025-01-27	32.280	33.200	31.620	32.480	32.480	77,771
2025-01-24	32.960	33.480	32.140	32.140	32.140	67,726
2025-01-23	32.120	33.500	32.120	32.980	32.980	48,092
2025-01-22	32.020	33.660	32.020	32.360	32.360	98,506
2025-01-21	32.120	32.900	31.940	32.540	32.540	108,850
2025-01-20	34.340	34.340	32.000	32.120	32.120	123,308
2025-01-17	30.980	34.400	30.840	34.400	34.400	208,667
2025-01-16	29.900	31.000	29.900	30.740	30.740	114,948
2025-01-15	29.000	30.500	28.700	29.900	29.900	89,689
2025-01-14	28.780	29.280	28.260	28.600	28.600	97,880
2025-01-13	30.080	30.080	28.180	28.700	28.700	268,342
2025-01-10	31.100	31.280	30.160	30.160	30.160	63,829
2025-01-09	31.680	31.680	30.880	31.100	31.100	61,736
2025-01-08	31.800	32.900	31.400	31.680	31.680	46,747
2025-01-07	33.000	33.640	31.560	31.560	31.560	136,355
2025-01-03	32.800	33.360	32.520	32.820	32.820	54,827
2025-01-02	32.060	32.820	31.760	32.740	32.740	79,652
2024-12-30	32.980	33.340	31.740	32.020	32.020	130,819
2024-12-27	32.520	33.780	32.420	33.040	33.040	106,319
2024-12-23	32.420	32.700	31.700	32.500	32.500	127,385
2024-12-20	32.980	32.980	31.500	32.340	32.340	95,747
2024-12-19	33.860	34.380	32.500	32.500	32.500	145,934
2024-12-18	33.140	35.200	32.200	34.840	34.840	194,282
2024-12-17	33.480	33.640	32.800	33.160	33.160	28,701
2024-12-16	33.520	33.840	32.760	33.500	33.500	76,304
2024-12-13	33.000	33.800	33.000	33.520	33.520	103,403
2024-12-12	33.000	33.600	33.000	33.020	33.020	146,854
2024-12-11	32.520	33.140	31.580	33.020	33.020	84,299
2024-12-10	32.100	32.880	31.500	32.560	32.560	61,804
2024-12-09	32.000	33.580	32.000	32.160	32.160	257,652
2024-12-06	30.420	32.340	30.400	32.060	32.060	95,293
2024-12-05	31.300	31.600	30.100	30.440	30.440	184,736
2024-12-04	30.600	31.180	30.240	30.900	30.900	269,812
2024-12-03	32.000	32.400	30.920	31.000	31.000	269,632
2024-12-02	32.660	33.560	32.140	32.140	32.140	144,351
2024-11-29	33.560	33.780	32.660	32.660	32.660	138,219
2024-11-28	34.380	34.680	32.660	33.620	33.620	350,866
2024-11-27	30.360	35.700	30.060	34.460	34.460	1,141,880
2024-11-26	32.500	33.000	29.320	30.000	30.000	1,675,410
2024-11-25	36.400	38.660	36.400	37.700	37.700	254,561
2024-11-22	35.880	37.200	35.200	36.400	36.400	173,948
2024-11-21	34.320	35.000	33.900	34.620	34.620	70,383
2024-11-20	34.020	34.980	33.920	34.280	34.280	108,476
2024-11-19	34.780	35.440	33.060	34.020	34.020	209,450
2024-11-18	36.460	36.460	34.620	34.660	34.660	150,875
2024-11-15	37.420	37.420	36.400	36.620	36.620	85,620
2024-11-14	37.400	38.440	37.000	37.440	37.440	116,092

← NewerPage 8 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.