BICO Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	17.22	17.58	17.07	17.57	17.57	2.33%	128,264
Feb 9, 2026	17.20	17.50	16.95	17.17	17.17	-1.27%	146,263
Feb 6, 2026	17.13	17.56	16.84	17.39	17.39	1.52%	114,963
Feb 5, 2026	17.02	17.49	16.72	17.13	17.13	0.88%	220,031
Feb 4, 2026	16.75	17.20	16.45	16.98	16.98	1.25%	287,668
Feb 3, 2026	17.02	17.22	16.72	16.77	16.77	-2.61%	233,206
Feb 2, 2026	17.21	17.38	16.92	17.22	17.22	-0.17%	114,015
Jan 30, 2026	17.40	17.54	16.94	17.25	17.25	-0.81%	147,382
Jan 29, 2026	17.89	17.89	17.26	17.39	17.39	-3.50%	193,266
Jan 28, 2026	18.00	18.12	17.62	18.02	18.02	-0.39%	174,584
Jan 27, 2026	18.18	18.38	17.66	18.09	18.09	-0.55%	110,380
Jan 26, 2026	18.46	18.90	17.97	18.19	18.19	-1.94%	94,689
Jan 23, 2026	17.80	18.82	17.80	18.55	18.55	4.57%	185,791
Jan 22, 2026	17.00	17.88	16.78	17.74	17.74	5.22%	245,951
Jan 21, 2026	17.92	17.92	16.24	16.86	16.86	-5.92%	694,666
Jan 20, 2026	18.50	18.50	17.68	17.92	17.92	-3.24%	299,123
Jan 19, 2026	18.53	18.70	18.25	18.52	18.52	-4.04%	294,993
Jan 16, 2026	18.59	19.30	18.51	19.30	19.30	3.99%	270,249
Jan 15, 2026	18.71	18.96	18.47	18.56	18.56	-2.93%	189,563
Jan 14, 2026	19.25	19.37	18.76	19.12	19.12	-1.04%	312,234
Jan 13, 2026	19.06	19.55	19.06	19.32	19.32	0.52%	93,029
Jan 12, 2026	19.57	19.60	19.00	19.22	19.22	-1.99%	171,734
Jan 9, 2026	19.41	19.91	19.16	19.61	19.61	0.72%	114,316
Jan 8, 2026	19.76	19.76	19.32	19.47	19.47	-0.71%	73,495
Jan 7, 2026	19.53	19.94	19.23	19.61	19.61	0.31%	174,044
Jan 5, 2026	20.64	20.66	19.55	19.55	19.55	-3.03%	139,006
Jan 2, 2026	21.06	21.06	20.06	20.16	20.16	-4.27%	192,607
Dec 30, 2025	19.96	21.06	19.79	21.06	21.06	6.58%	455,693
Dec 29, 2025	19.00	19.98	18.99	19.76	19.76	4.00%	348,092
Dec 23, 2025	18.96	19.32	18.77	19.00	19.00	0.16%	132,603
Dec 22, 2025	18.48	19.00	18.36	18.97	18.97	2.65%	129,890
Dec 19, 2025	18.26	18.48	17.89	18.48	18.48	0.98%	115,406
Dec 18, 2025	17.96	18.31	17.86	18.30	18.30	0.77%	183,419
Dec 17, 2025	18.18	18.48	17.85	18.16	18.16	-0.11%	101,274
Dec 16, 2025	18.35	18.44	18.09	18.18	18.18	-1.03%	84,099
Dec 15, 2025	18.88	18.88	18.22	18.37	18.37	-2.29%	244,757
Dec 12, 2025	18.96	19.03	18.68	18.80	18.80	-0.69%	86,869
Dec 11, 2025	18.74	18.93	18.47	18.93	18.93	1.01%	88,716
Dec 10, 2025	18.88	18.97	18.64	18.74	18.74	-0.95%	85,852
Dec 9, 2025	18.96	19.09	18.72	18.92	18.92	-0.16%	99,002
Dec 8, 2025	19.76	19.76	18.90	18.95	18.95	-4.68%	165,097
Dec 5, 2025	19.48	20.04	19.29	19.88	19.88	1.38%	123,852
Dec 4, 2025	19.49	19.79	19.36	19.61	19.61	0.51%	90,265
Dec 3, 2025	19.70	20.00	19.33	19.51	19.51	-0.96%	109,942
Dec 2, 2025	20.00	20.14	19.30	19.70	19.70	-1.79%	192,577
Dec 1, 2025	20.82	20.82	19.67	20.06	20.06	-5.29%	248,860
Nov 28, 2025	18.96	21.18	18.89	21.18	21.18	12.12%	751,388
Nov 27, 2025	18.43	19.03	18.43	18.89	18.89	1.67%	419,165
Nov 26, 2025	18.54	18.91	18.29	18.58	18.58	0.22%	105,846
Nov 25, 2025	18.47	18.81	18.44	18.54	18.54	1.87%	224,023