BICO Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	18.03	18.42	18.00	18.20	18.20	0.89%	104,582
Nov 21, 2025	18.02	18.35	18.02	18.04	18.04	-1.47%	110,172
Nov 20, 2025	18.60	18.95	18.27	18.31	18.31	-1.56%	103,030
Nov 19, 2025	18.70	18.84	18.50	18.60	18.60	-0.69%	140,795
Nov 18, 2025	19.00	19.06	18.63	18.73	18.73	-2.14%	173,121
Nov 17, 2025	19.48	19.54	19.00	19.14	19.14	-0.98%	233,411
Nov 14, 2025	20.06	20.06	19.30	19.33	19.33	-3.54%	232,531
Nov 13, 2025	20.30	20.64	20.04	20.04	20.04	-0.99%	158,475
Nov 12, 2025	20.32	20.64	20.20	20.24	20.24	-0.69%	179,336
Nov 11, 2025	20.50	20.54	20.20	20.38	20.38	-0.68%	120,150
Nov 10, 2025	21.02	21.10	20.52	20.52	20.52	-1.91%	117,600
Nov 7, 2025	21.38	21.50	20.90	20.92	20.92	-1.69%	183,579
Nov 6, 2025	22.40	22.40	20.90	21.28	21.28	-4.74%	293,926
Nov 5, 2025	23.78	23.80	22.34	22.34	22.34	-6.53%	251,997
Nov 4, 2025	23.10	25.42	22.88	23.90	23.90	13.81%	1,195,936