BICO Group AB (publ) (STO:BICO)
Sweden · Delayed Price · Currency is SEK 36.00
-0.52 (-1.42%)
Aug 1, 2025, 5:29 PM CET
BICO Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.50 | 36.50 | 35.66 | 36.00 | 36.00 | -1.42% | 78,723 |
| Jul 31, 2025 | 37.38 | 37.56 | 36.38 | 36.52 | 36.52 | -2.92% | 103,152 |
| Jul 30, 2025 | 38.40 | 39.10 | 37.24 | 37.62 | 37.62 | 1.13% | 105,543 |
| Jul 29, 2025 | 39.50 | 40.88 | 37.20 | 37.20 | 37.20 | -6.30% | 103,688 |
| Jul 28, 2025 | 40.34 | 42.46 | 39.30 | 39.70 | 39.70 | -0.75% | 202,694 |
| Jul 25, 2025 | 38.58 | 41.54 | 38.56 | 40.00 | 40.00 | 3.41% | 335,858 |
| Jul 24, 2025 | 36.90 | 39.88 | 36.84 | 38.68 | 38.68 | 5.63% | 392,382 |
| Jul 23, 2025 | 34.70 | 36.64 | 34.70 | 36.62 | 36.62 | 4.99% | 207,122 |
| Jul 22, 2025 | 35.28 | 35.48 | 34.68 | 34.88 | 34.88 | -0.97% | 74,398 |
| Jul 21, 2025 | 35.42 | 36.14 | 34.98 | 35.22 | 35.22 | -2.11% | 104,042 |
| Jul 18, 2025 | 34.58 | 35.98 | 34.44 | 35.98 | 35.98 | 3.51% | 181,234 |
| Jul 17, 2025 | 34.84 | 35.30 | 34.68 | 34.76 | 34.76 | -0.23% | 39,367 |
| Jul 16, 2025 | 34.96 | 35.32 | 34.54 | 34.84 | 34.84 | -0.46% | 165,400 |
| Jul 15, 2025 | 35.00 | 35.34 | 34.96 | 35.00 | 35.00 | 0.17% | 55,930 |
| Jul 14, 2025 | 35.50 | 35.52 | 34.60 | 34.94 | 34.94 | -1.30% | 86,814 |
| Jul 11, 2025 | 36.44 | 36.82 | 35.36 | 35.40 | 35.40 | -3.38% | 87,191 |
| Jul 10, 2025 | 36.08 | 36.72 | 36.00 | 36.64 | 36.64 | 1.83% | 70,578 |
| Jul 9, 2025 | 35.08 | 36.50 | 35.08 | 35.98 | 35.98 | 0.95% | 127,121 |
| Jul 8, 2025 | 35.62 | 35.88 | 35.08 | 35.64 | 35.64 | 0.06% | 98,213 |
| Jul 7, 2025 | 36.72 | 36.72 | 35.62 | 35.62 | 35.62 | -3.10% | 67,249 |
| Jul 4, 2025 | 37.00 | 37.12 | 36.04 | 36.76 | 36.76 | -0.49% | 136,573 |
| Jul 3, 2025 | 37.48 | 38.20 | 36.88 | 36.94 | 36.94 | -0.81% | 127,857 |
| Jul 2, 2025 | 36.80 | 37.26 | 35.90 | 37.24 | 37.24 | 1.42% | 77,713 |
| Jul 1, 2025 | 35.88 | 36.78 | 35.82 | 36.72 | 36.72 | 2.34% | 67,709 |
| Jun 30, 2025 | 36.00 | 36.42 | 35.58 | 35.88 | 35.88 | -0.61% | 82,012 |
| Jun 27, 2025 | 36.30 | 36.80 | 35.80 | 36.10 | 36.10 | -0.44% | 92,193 |
| Jun 26, 2025 | 34.50 | 37.70 | 34.50 | 36.26 | 36.26 | 5.53% | 379,097 |
| Jun 25, 2025 | 34.56 | 35.08 | 34.16 | 34.36 | 34.36 | -0.52% | 49,258 |
| Jun 24, 2025 | 34.48 | 35.12 | 33.84 | 34.54 | 34.54 | 4.16% | 101,483 |
| Jun 23, 2025 | 33.68 | 33.68 | 32.60 | 33.16 | 33.16 | -2.13% | 84,336 |
| Jun 19, 2025 | 34.98 | 34.98 | 33.72 | 33.88 | 33.88 | -3.37% | 121,490 |
| Jun 18, 2025 | 35.26 | 35.68 | 34.74 | 35.06 | 35.06 | -0.62% | 92,208 |
| Jun 17, 2025 | 36.00 | 36.00 | 35.18 | 35.28 | 35.28 | -0.84% | 55,035 |
| Jun 16, 2025 | 33.14 | 36.28 | 33.08 | 35.58 | 35.58 | 7.36% | 222,438 |
| Jun 13, 2025 | 34.08 | 34.08 | 33.02 | 33.14 | 33.14 | -3.38% | 176,788 |
| Jun 12, 2025 | 35.52 | 35.52 | 34.30 | 34.30 | 34.30 | -3.54% | 137,573 |
| Jun 11, 2025 | 36.50 | 36.50 | 35.50 | 35.56 | 35.56 | -2.58% | 84,092 |
| Jun 10, 2025 | 36.56 | 37.26 | 36.44 | 36.50 | 36.50 | -0.98% | 62,568 |
| Jun 9, 2025 | 37.10 | 37.82 | 36.16 | 36.86 | 36.86 | -0.11% | 113,435 |
| Jun 5, 2025 | 36.78 | 37.04 | 36.28 | 36.90 | 36.90 | 0.54% | 77,111 |
| Jun 4, 2025 | 35.72 | 37.16 | 35.72 | 36.70 | 36.70 | 3.09% | 154,481 |
| Jun 3, 2025 | 35.00 | 35.88 | 34.54 | 35.60 | 35.60 | 1.77% | 140,695 |
| Jun 2, 2025 | 36.04 | 36.42 | 34.92 | 34.98 | 34.98 | -2.67% | 140,142 |
| May 30, 2025 | 35.40 | 36.28 | 34.80 | 35.94 | 35.94 | 2.04% | 198,131 |
| May 28, 2025 | 35.30 | 36.14 | 34.82 | 35.22 | 35.22 | 0.11% | 93,157 |
| May 27, 2025 | 36.40 | 36.40 | 35.16 | 35.18 | 35.18 | -3.46% | 232,211 |
| May 26, 2025 | 37.38 | 37.84 | 35.60 | 36.44 | 36.44 | 0.11% | 253,254 |
| May 23, 2025 | 34.50 | 37.66 | 34.50 | 36.40 | 36.40 | 8.53% | 472,407 |
| May 22, 2025 | 34.88 | 34.88 | 33.06 | 33.54 | 33.54 | -4.01% | 201,765 |
| May 21, 2025 | 35.52 | 35.52 | 34.64 | 34.94 | 34.94 | -1.63% | 31,303 |