BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	36.520	37.520	36.520	37.260	37.260	91,675
2024-11-12	37.600	37.860	36.520	36.520	36.520	96,883
2024-11-11	38.440	39.080	37.460	37.960	37.960	66,548
2024-11-08	37.380	38.700	36.720	38.440	38.440	63,869
2024-11-07	36.620	37.540	36.520	37.100	37.100	115,446
2024-11-06	39.000	39.880	36.520	36.600	36.600	191,137
2024-11-05	39.300	39.660	38.620	39.140	39.140	75,267
2024-11-04	38.800	40.740	38.800	39.300	39.300	436,786
2024-11-01	38.500	39.400	38.400	39.160	39.160	49,697
2024-10-31	38.020	39.800	37.580	38.320	38.320	148,858
2024-10-30	38.540	39.000	38.320	38.320	38.320	169,057
2024-10-29	40.740	40.740	38.540	38.540	38.540	197,322
2024-10-28	40.000	40.840	39.620	40.740	40.740	54,009
2024-10-25	40.200	40.300	39.380	40.000	40.000	98,101
2024-10-24	39.340	40.160	39.200	39.960	39.960	53,104
2024-10-23	40.200	40.240	39.100	39.500	39.500	99,156
2024-10-22	40.140	40.660	39.600	40.200	40.200	98,935
2024-10-21	42.000	42.180	40.080	40.140	40.140	93,509
2024-10-18	41.200	42.000	40.680	42.000	42.000	112,640
2024-10-17	40.560	42.000	40.560	41.200	41.200	128,067
2024-10-16	40.520	40.880	39.980	40.000	40.000	32,358
2024-10-15	39.900	41.240	39.580	40.540	40.540	111,179
2024-10-14	40.360	40.800	39.700	40.000	40.000	62,832
2024-10-11	40.620	41.080	40.300	40.400	40.400	41,847
2024-10-10	41.700	41.700	40.400	40.620	40.620	131,689
2024-10-09	42.200	42.360	41.120	41.700	41.700	141,369
2024-10-08	42.380	42.600	42.060	42.200	42.200	57,427
2024-10-07	42.560	42.660	42.140	42.500	42.500	46,536
2024-10-04	42.300	43.040	42.020	42.500	42.500	86,947
2024-10-03	42.600	43.800	42.160	42.340	42.340	83,432
2024-10-02	43.120	43.500	42.060	42.600	42.600	88,369
2024-10-01	44.220	44.960	43.040	43.100	43.100	73,828
2024-09-30	44.140	45.200	43.840	44.480	44.480	148,420
2024-09-27	42.920	45.300	42.920	44.120	44.120	133,250
2024-09-26	41.280	43.800	41.200	42.920	42.920	213,221
2024-09-25	42.060	42.160	39.740	41.080	41.080	237,928
2024-09-24	42.300	42.980	41.700	41.800	41.800	227,760
2024-09-23	44.820	45.020	42.040	42.140	42.140	250,916
2024-09-20	44.780	45.840	44.000	44.080	44.080	165,561
2024-09-19	44.620	45.760	43.940	44.480	44.480	276,474
2024-09-18	46.700	47.440	43.880	44.000	44.000	447,718
2024-09-17	56.000	56.350	45.680	46.440	46.440	1,243,031
2024-09-16	54.650	56.550	51.500	56.300	56.300	540,081
2024-09-13	47.880	53.900	47.500	53.400	53.400	382,098
2024-09-12	46.800	49.240	46.620	47.340	47.340	208,592
2024-09-11	45.800	47.900	44.900	45.920	45.920	109,424
2024-09-10	46.800	48.360	45.400	45.720	45.720	215,343
2024-09-09	43.980	47.200	43.980	46.880	46.880	205,185
2024-09-06	43.060	44.500	42.860	43.540	43.540	143,638
2024-09-05	42.500	43.900	42.500	43.020	43.020	49,449
2024-09-04	42.900	43.980	42.020	43.340	43.340	100,687
2024-09-03	43.840	44.700	42.700	42.860	42.860	146,799
2024-09-02	44.540	45.940	43.680	44.260	44.260	105,025
2024-08-30	44.480	45.200	43.840	44.540	44.540	102,340
2024-08-29	44.340	44.800	43.920	44.480	44.480	92,641
2024-08-28	45.220	46.240	43.800	44.340	44.340	151,435
2024-08-27	47.040	47.620	45.100	45.220	45.220	127,440
2024-08-26	48.360	49.380	47.000	47.060	47.060	111,410
2024-08-23	46.160	48.980	46.040	48.360	48.360	194,466
2024-08-22	47.900	48.580	44.800	46.200	46.200	272,494

← NewerPage 9 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.