BICO Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.200	25.350	24.200	24.250	24.250	390,260
2026-10-15	24.150	25.000	24.150	24.550	24.550	176,434
2026-10-14	25.050	25.350	24.800	24.900	24.900	282,181
2026-10-13	24.000	25.200	23.900	24.900	24.900	279,435
2026-10-12	23.750	24.400	23.750	23.900	23.900	341,697
2026-10-09	21.400	24.000	21.400	23.700	23.700	654,086
2026-10-08	21.600	21.950	21.100	21.950	21.950	197,562
2026-10-07	21.800	22.150	21.350	21.750	21.750	140,491
2026-10-06	22.000	23.200	21.700	21.800	21.800	459,005
2026-10-05	22.600	22.600	21.950	22.050	22.050	147,462
2026-10-02	21.500	22.650	21.050	22.450	22.450	382,991
2026-10-01	21.800	22.000	21.050	21.550	21.550	184,295
2026-09-30	21.250	22.150	21.150	21.850	21.850	253,458
2026-09-29	22.350	22.500	21.250	21.250	21.250	233,877
2026-09-28	22.250	22.450	21.700	21.800	21.800	131,783
2026-09-25	22.350	22.900	21.950	22.250	22.250	176,158
2026-09-24	22.500	22.650	22.100	22.400	22.400	91,884
2026-09-23	22.450	22.850	22.100	22.500	22.500	120,681
2026-09-22	21.750	22.600	21.550	22.400	22.400	167,112
2026-09-21	22.300	22.700	21.900	21.900	21.900	167,981
2026-09-18	22.650	22.950	22.050	22.250	22.250	217,817
2026-09-17	21.750	22.950	21.750	22.600	22.600	167,009
2026-09-16	20.450	21.950	20.450	21.750	21.750	248,814
2026-09-15	20.500	21.100	20.250	20.450	20.450	171,484
2026-09-14	20.400	20.900	20.100	20.500	20.500	147,358
2026-09-11	20.600	21.100	20.450	20.450	20.450	102,066
2026-09-10	21.500	21.500	20.600	20.600	20.600	140,764
2026-09-09	21.300	21.650	20.850	21.050	21.050	178,211
2026-09-08	21.950	21.950	21.050	21.150	21.150	209,342
2026-09-07	22.050	23.150	22.000	22.150	22.150	295,316
2026-09-04	22.200	22.500	21.550	21.950	21.950	177,372
2026-09-03	22.950	23.000	22.100	22.200	22.200	168,272
2026-09-02	22.350	22.950	21.550	22.400	22.400	319,959
2026-09-01	21.850	22.600	21.750	22.300	22.300	276,013
2026-08-31	21.200	22.100	20.850	21.850	21.850	312,982
2026-08-28	19.960	21.400	19.960	21.150	21.150	423,348
2026-08-27	20.100	20.100	19.180	19.940	19.940	350,161
2026-08-26	19.900	20.350	19.480	19.900	19.900	531,961
2026-08-25	20.300	20.450	19.660	19.920	19.920	480,351
2026-08-24	19.980	21.000	19.360	20.150	20.150	668,160
2026-08-21	19.300	20.000	18.300	19.980	19.980	657,507
2026-08-20	19.000	19.800	18.900	19.280	19.280	676,301
2026-08-19	16.960	19.460	16.300	18.880	18.880	2,113,866
2026-08-18	15.840	16.680	15.840	16.680	16.680	464,242
2026-08-17	16.100	16.320	15.960	16.280	16.280	181,329
2026-08-14	16.160	16.440	15.820	16.260	16.260	310,061
2026-08-13	17.000	17.000	16.120	16.260	16.260	199,951
2026-08-12	17.120	17.120	16.220	16.640	16.640	279,301
2026-08-11	16.000	17.220	15.740	17.120	17.120	674,425
2026-08-10	15.380	16.000	15.240	16.000	16.000	237,037
2026-08-07	15.060	15.640	15.000	15.380	15.380	153,088
2026-08-06	15.740	15.980	15.020	15.060	15.060	479,697
2026-08-05	14.960	15.680	14.900	15.500	15.500	579,155
2026-08-04	14.520	15.300	14.520	14.880	14.880	214,679
2026-08-03	14.800	15.100	14.360	14.900	14.900	358,972
2026-07-31	14.820	14.820	14.220	14.400	14.400	128,644
2026-07-30	14.640	14.680	14.040	14.320	14.320	159,906
2026-07-29	14.300	14.840	14.300	14.620	14.620	326,454
2026-07-28	14.440	14.500	14.000	14.480	14.480	259,009
2026-07-27	13.380	14.480	13.380	14.300	14.300	302,350

Page 1 of 5 · 249 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.