Skip to main content
logo
BICO Group AB (publ) (STO:BICO)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.66
+0.16 (0.82%)
May 5, 2026, 2:07 PM CET

BICO Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202619.6019.9019.4019.72-1.13%109,240
May 4, 202621.3021.3019.5019.5019.50-9.30%950,700
Apr 30, 202621.0521.8020.0021.5021.503.86%346,345
Apr 29, 202619.0422.3019.0420.7020.709.99%1,202,209
Apr 28, 202619.6819.6818.8018.8218.82-4.08%296,345
Apr 27, 202619.9220.1519.5819.6219.62-0.81%198,390
Apr 24, 202620.1020.1019.5619.7819.78-1.59%293,970
Apr 23, 202620.6520.7519.8220.1020.10-2.19%259,736
Apr 22, 202620.5021.2020.4020.5520.550.24%223,346
Apr 21, 202621.3021.4020.4020.5020.50-3.30%776,876
Apr 20, 202620.2021.6019.8221.2021.205.21%334,523
Apr 17, 202620.4021.2020.1520.1520.15-2.66%331,385
Apr 16, 202620.2521.3020.1020.7020.703.24%509,053
Apr 15, 202619.6220.3519.2020.0520.050.25%458,824
Apr 14, 202618.0620.4518.0620.0020.009.53%623,738
Apr 13, 202617.9018.3617.5618.2618.261.00%86,750
Apr 10, 202617.1218.6817.1218.0818.081.01%175,909
Apr 9, 202617.6017.9217.1617.9017.900.45%195,058
Apr 8, 202618.2818.8617.7417.8217.820.56%176,477
Apr 7, 202617.2018.5417.2017.7217.723.26%242,006
Apr 2, 202617.7517.7517.1617.1617.16-3.32%53,838
Apr 1, 202617.1717.7917.0517.7517.756.35%176,888
Mar 31, 202617.0017.0016.4216.6916.69-0.48%301,477
Mar 30, 202616.8216.8316.1416.7716.77-0.30%243,447
Mar 27, 202617.8717.8716.7816.8216.82-4.10%144,575
Mar 26, 202617.2317.8616.6417.5417.541.62%100,565
Mar 25, 202616.8517.5916.8517.2617.261.53%148,399
Mar 24, 202617.2017.2316.8017.0017.00-0.23%182,217
Mar 23, 202616.2917.5216.0017.0417.042.28%325,533
Mar 20, 202616.9017.1016.4816.6616.66-1.01%140,389
Mar 19, 202617.2017.2316.3916.8316.83-1.87%185,311
Mar 18, 202616.7717.9216.7717.1517.151.66%205,535
Mar 17, 202616.4916.9816.3316.8716.872.30%177,075
Mar 16, 202617.0817.1116.4916.4916.49-3.51%186,841
Mar 13, 202617.1817.4716.9017.0917.090.06%110,296
Mar 12, 202617.4517.6417.0817.0817.08-2.12%167,612
Mar 11, 202617.2217.8917.2017.4517.45-1.86%158,030
Mar 10, 202617.4818.0017.3717.7817.783.37%215,039
Mar 9, 202617.5017.5017.0117.2017.20-2.16%241,509
Mar 6, 202618.0518.1017.5717.5817.58-2.28%174,936
Mar 5, 202617.4918.1417.2717.9917.992.45%623,814
Mar 4, 202617.1117.8117.0817.5617.562.51%134,117
Mar 3, 202617.4017.7616.9917.1317.13-4.03%263,901
Mar 2, 202617.9418.1017.4417.8517.85-2.25%228,603
Feb 27, 202618.0318.2617.5018.2618.262.41%200,752
Feb 26, 202617.9018.5017.6317.8317.83-0.61%170,569
Feb 25, 202617.9018.3717.9017.9417.94-0.06%105,178
Feb 24, 202617.4818.0017.3117.9517.952.87%164,003
Feb 23, 202618.2018.6717.4517.4517.45-5.27%197,359
Feb 20, 202617.3218.5217.3218.4218.426.41%352,711