BICO Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	17.94	17.94	17.44	17.61	-	-3.56%	161,985
Feb 27, 2026	18.03	18.26	17.50	18.26	18.26	2.41%	200,752
Feb 26, 2026	17.90	18.50	17.63	17.83	17.83	-0.61%	170,569
Feb 25, 2026	17.90	18.37	17.90	17.94	17.94	-0.06%	105,178
Feb 24, 2026	17.48	18.00	17.31	17.95	17.95	2.87%	164,003
Feb 23, 2026	18.20	18.67	17.45	17.45	17.45	-5.27%	197,359
Feb 20, 2026	17.32	18.52	17.32	18.42	18.42	6.41%	352,711
Feb 19, 2026	16.77	18.36	16.59	17.31	17.31	-4.15%	557,298
Feb 18, 2026	16.15	18.06	15.30	18.06	18.06	12.87%	734,343
Feb 17, 2026	17.03	17.03	15.81	16.00	16.00	-5.55%	566,291
Feb 16, 2026	17.40	17.61	16.90	16.94	16.94	-2.76%	161,526
Feb 13, 2026	17.47	17.47	16.73	17.42	17.42	3.08%	176,519
Feb 12, 2026	17.29	17.29	16.72	16.90	16.90	0.30%	130,641
Feb 11, 2026	17.56	17.56	16.73	16.85	16.85	-4.10%	159,940
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