BICO Group AB (publ) (STO:BICO)
Sweden · Delayed Price · Currency is SEK 23.56
-0.44 (-1.83%)
Aug 29, 2025, 5:29 PM CET
BICO Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.20 | 24.34 | 23.22 | 23.56 | 23.56 | -1.83% | 414,398 |
| Aug 28, 2025 | 24.00 | 24.35 | 23.90 | 24.00 | 24.00 | - | 373,166 |
| Aug 27, 2025 | 24.26 | 24.44 | 23.70 | 24.00 | 24.00 | -1.48% | 517,867 |
| Aug 26, 2025 | 24.98 | 25.12 | 24.24 | 24.36 | 24.36 | -2.95% | 361,020 |
| Aug 25, 2025 | 26.38 | 26.38 | 23.82 | 25.10 | 25.10 | -5.00% | 1,447,608 |
| Aug 22, 2025 | 25.92 | 26.42 | 25.42 | 26.42 | 26.42 | 1.85% | 433,095 |
| Aug 21, 2025 | 26.26 | 26.54 | 25.48 | 25.94 | 25.94 | -1.07% | 427,961 |
| Aug 20, 2025 | 25.82 | 26.50 | 25.22 | 26.22 | 26.22 | -2.89% | 1,771,860 |
| Aug 19, 2025 | 28.00 | 28.30 | 26.62 | 27.00 | 27.00 | -22.72% | 2,958,196 |
| Aug 18, 2025 | 35.42 | 35.90 | 34.62 | 34.94 | 34.94 | -1.02% | 254,979 |
| Aug 15, 2025 | 35.48 | 36.10 | 35.18 | 35.30 | 35.30 | 0.57% | 86,828 |
| Aug 14, 2025 | 35.16 | 35.76 | 34.70 | 35.10 | 35.10 | -0.17% | 88,581 |
| Aug 13, 2025 | 35.48 | 35.82 | 35.14 | 35.16 | 35.16 | -0.40% | 130,071 |
| Aug 12, 2025 | 35.68 | 35.68 | 34.86 | 35.30 | 35.30 | 0.23% | 97,774 |
| Aug 11, 2025 | 36.02 | 36.06 | 35.02 | 35.22 | 35.22 | -2.17% | 81,369 |
| Aug 8, 2025 | 35.08 | 37.78 | 34.82 | 36.00 | 36.00 | 3.75% | 302,156 |
| Aug 7, 2025 | 34.84 | 35.20 | 34.66 | 34.70 | 34.70 | 0.12% | 95,790 |
| Aug 6, 2025 | 35.50 | 35.50 | 34.66 | 34.66 | 34.66 | -1.98% | 108,017 |
| Aug 5, 2025 | 34.80 | 35.82 | 34.50 | 35.36 | 35.36 | 1.78% | 224,467 |
| Aug 4, 2025 | 36.00 | 36.60 | 34.64 | 34.74 | 34.74 | -3.50% | 218,636 |
| 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 |