BICO Group AB (publ) (STO:BICO)
Sweden · Delayed Price · Currency is SEK 21.44
+0.10 (0.47%)
Oct 31, 2025, 12:59 PM CET
BICO Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.00 | 22.00 | 21.28 | 21.44 | 21.44 | 0.47% | 31,719 |
| Oct 30, 2025 | 21.96 | 21.96 | 21.10 | 21.34 | 21.34 | -3.00% | 118,047 |
| Oct 29, 2025 | 22.08 | 22.52 | 21.96 | 22.00 | 22.00 | -0.99% | 43,182 |
| Oct 28, 2025 | 22.10 | 22.40 | 22.00 | 22.22 | 22.22 | - | 93,797 |
| Oct 27, 2025 | 22.50 | 22.78 | 22.12 | 22.22 | 22.22 | -1.07% | 67,681 |
| Oct 24, 2025 | 22.88 | 23.76 | 22.42 | 22.46 | 22.46 | -1.40% | 251,467 |
| Oct 23, 2025 | 22.32 | 22.86 | 22.10 | 22.78 | 22.78 | 1.79% | 133,294 |
| Oct 22, 2025 | 22.56 | 22.56 | 22.06 | 22.38 | 22.38 | -0.80% | 72,430 |
| Oct 21, 2025 | 22.56 | 22.88 | 22.40 | 22.56 | 22.56 | - | 104,728 |
| Oct 20, 2025 | 23.30 | 23.42 | 22.30 | 22.56 | 22.56 | -3.84% | 167,080 |
| Oct 17, 2025 | 23.40 | 23.64 | 22.68 | 23.46 | 23.46 | -2.09% | 239,930 |
| Oct 16, 2025 | 22.96 | 24.34 | 22.74 | 23.96 | 23.96 | 3.72% | 855,388 |
| Oct 15, 2025 | 21.98 | 23.16 | 21.98 | 23.10 | 23.10 | 5.67% | 258,768 |
| Oct 14, 2025 | 22.16 | 22.16 | 21.78 | 21.86 | 21.86 | -0.91% | 183,796 |
| Oct 13, 2025 | 21.90 | 22.20 | 21.58 | 22.06 | 22.06 | 1.57% | 141,294 |
| Oct 10, 2025 | 21.88 | 22.26 | 21.68 | 21.72 | 21.72 | -0.73% | 181,327 |
| Oct 9, 2025 | 21.88 | 22.08 | 21.52 | 21.88 | 21.88 | 0.55% | 145,868 |
| Oct 8, 2025 | 21.26 | 21.98 | 21.08 | 21.76 | 21.76 | 2.26% | 193,966 |
| Oct 7, 2025 | 21.38 | 21.52 | 21.16 | 21.28 | 21.28 | -1.21% | 98,375 |
| Oct 6, 2025 | 21.54 | 21.54 | 21.06 | 21.54 | 21.54 | -0.46% | 346,177 |
| Oct 3, 2025 | 21.20 | 21.82 | 21.12 | 21.64 | 21.64 | 1.69% | 221,425 |
| Oct 2, 2025 | 20.60 | 21.54 | 20.60 | 21.28 | 21.28 | 2.80% | 290,335 |
| Oct 1, 2025 | 19.82 | 20.94 | 19.78 | 20.70 | 20.70 | 4.49% | 424,543 |
| Sep 30, 2025 | 20.22 | 20.26 | 19.60 | 19.81 | 19.81 | -1.64% | 428,330 |
| Sep 29, 2025 | 20.66 | 20.88 | 19.82 | 20.14 | 20.14 | -2.52% | 383,620 |
| Sep 26, 2025 | 20.68 | 20.98 | 20.66 | 20.66 | 20.66 | 0.10% | 105,663 |
| Sep 25, 2025 | 21.00 | 21.00 | 20.64 | 20.64 | 20.64 | -1.71% | 190,488 |
| Sep 24, 2025 | 21.50 | 21.54 | 21.00 | 21.00 | 21.00 | -3.85% | 173,747 |
| Sep 23, 2025 | 21.56 | 21.98 | 21.56 | 21.84 | 21.84 | 1.30% | 107,108 |
| Sep 22, 2025 | 21.20 | 21.60 | 21.02 | 21.56 | 21.56 | 2.37% | 204,138 |
| Sep 19, 2025 | 21.50 | 21.78 | 21.02 | 21.06 | 21.06 | -2.32% | 200,924 |
| Sep 18, 2025 | 21.72 | 22.38 | 21.42 | 21.56 | 21.56 | -0.37% | 514,503 |
| Sep 17, 2025 | 20.96 | 21.76 | 20.90 | 21.64 | 21.64 | 3.84% | 190,547 |
| Sep 16, 2025 | 21.28 | 21.34 | 20.80 | 20.84 | 20.84 | -2.07% | 295,858 |
| Sep 15, 2025 | 21.98 | 22.24 | 21.00 | 21.28 | 21.28 | -6.83% | 878,183 |
| Sep 12, 2025 | 23.62 | 23.72 | 22.82 | 22.84 | 22.84 | -2.48% | 276,813 |
| Sep 11, 2025 | 23.86 | 23.94 | 23.40 | 23.42 | 23.42 | -1.60% | 136,867 |
| Sep 10, 2025 | 24.90 | 25.14 | 23.80 | 23.80 | 23.80 | -3.25% | 302,436 |
| Sep 9, 2025 | 24.34 | 25.10 | 23.92 | 24.60 | 24.60 | 1.07% | 376,615 |
| Sep 8, 2025 | 23.80 | 24.40 | 23.60 | 24.34 | 24.34 | 2.27% | 310,554 |
| Sep 5, 2025 | 23.66 | 24.94 | 23.34 | 23.80 | 23.80 | 6.25% | 968,622 |
| Sep 4, 2025 | 22.76 | 22.78 | 22.40 | 22.40 | 22.40 | -1.41% | 199,562 |
| Sep 3, 2025 | 23.06 | 23.66 | 22.72 | 22.72 | 22.72 | -1.30% | 191,664 |
| Sep 2, 2025 | 23.10 | 23.32 | 22.80 | 23.02 | 23.02 | -0.35% | 302,519 |
| Sep 1, 2025 | 23.56 | 23.94 | 23.04 | 23.10 | 23.10 | -1.95% | 325,666 |
| 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 |