BICO Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.58	17.08	16.04	16.34	16.34	-2.16%	417,903
Jun 11, 2026	16.94	17.06	16.60	16.70	16.70	-2.68%	208,937
Jun 10, 2026	16.82	17.30	16.80	17.16	17.16	2.02%	136,402
Jun 9, 2026	17.36	17.40	16.82	16.82	16.82	-3.11%	146,452
Jun 8, 2026	17.16	17.72	17.00	17.36	17.36	0.12%	158,429
Jun 5, 2026	17.40	18.16	17.34	17.34	17.34	-2.25%	349,069
Jun 4, 2026	17.50	18.00	17.34	17.74	17.74	1.26%	145,392
Jun 3, 2026	17.50	17.82	17.00	17.52	17.52	0.11%	352,314
Jun 2, 2026	18.50	18.50	17.48	17.50	17.50	-4.37%	275,082
Jun 1, 2026	18.60	18.92	18.16	18.30	18.30	-1.61%	214,896
May 29, 2026	18.52	19.74	18.52	18.60	18.60	0.32%	554,997
May 28, 2026	19.32	19.32	18.28	18.54	18.54	-4.04%	200,374
May 27, 2026	18.24	19.70	18.08	19.32	19.32	6.15%	523,167
May 26, 2026	19.14	19.16	18.20	18.20	18.20	-5.80%	211,067
May 25, 2026	18.82	19.84	18.82	19.32	19.32	2.66%	215,591
May 22, 2026	19.02	19.64	18.76	18.82	18.82	-0.63%	272,081
May 21, 2026	18.70	19.14	18.22	18.94	18.94	1.18%	330,188
May 20, 2026	18.00	18.78	17.90	18.72	18.72	3.08%	292,359
May 19, 2026	17.70	18.16	17.70	18.16	18.16	2.25%	151,282
May 18, 2026	17.52	18.08	17.52	17.76	17.76	-2.09%	241,454
May 15, 2026	18.10	18.28	17.96	18.14	18.14	0.78%	248,135
May 13, 2026	17.94	18.00	17.40	18.00	18.00	1.47%	282,850
May 12, 2026	19.00	19.00	17.74	17.74	17.74	-7.60%	399,196
May 11, 2026	19.00	19.42	18.58	19.20	19.20	1.05%	199,237
May 8, 2026	19.78	19.78	18.92	19.00	19.00	-3.94%	268,472
May 7, 2026	19.46	20.05	19.40	19.78	19.78	1.85%	328,033
May 6, 2026	19.20	20.10	19.14	19.42	19.42	1.68%	295,156
May 5, 2026	19.60	19.90	19.02	19.10	19.10	-2.05%	209,744
May 4, 2026	21.30	21.30	19.50	19.50	19.50	-9.30%	950,700
Apr 30, 2026	21.05	21.80	20.00	21.50	21.50	3.86%	346,345
Apr 29, 2026	19.04	22.30	19.04	20.70	20.70	9.99%	1,202,209
Apr 28, 2026	19.68	19.68	18.80	18.82	18.82	-4.08%	296,345
Apr 27, 2026	19.92	20.15	19.58	19.62	19.62	-0.81%	198,390
Apr 24, 2026	20.10	20.10	19.56	19.78	19.78	-1.59%	293,970
Apr 23, 2026	20.65	20.75	19.82	20.10	20.10	-2.19%	259,736
Apr 22, 2026	20.50	21.20	20.40	20.55	20.55	0.24%	223,346
Apr 21, 2026	21.30	21.40	20.40	20.50	20.50	-3.30%	776,876
Apr 20, 2026	20.20	21.60	19.82	21.20	21.20	5.21%	334,523
Apr 17, 2026	20.40	21.20	20.15	20.15	20.15	-2.66%	331,385
Apr 16, 2026	20.25	21.30	20.10	20.70	20.70	3.24%	509,053
Apr 15, 2026	19.62	20.35	19.20	20.05	20.05	0.25%	458,824
Apr 14, 2026	18.06	20.45	18.06	20.00	20.00	9.53%	623,738
Apr 13, 2026	17.90	18.36	17.56	18.26	18.26	1.00%	86,750
Apr 10, 2026	17.12	18.68	17.12	18.08	18.08	1.01%	175,909
Apr 9, 2026	17.60	17.92	17.16	17.90	17.90	0.45%	195,058
Apr 8, 2026	18.28	18.86	17.74	17.82	17.82	0.56%	176,477
Apr 7, 2026	17.20	18.54	17.20	17.72	17.72	3.26%	242,006
Apr 2, 2026	17.75	17.75	17.16	17.16	17.16	-3.32%	53,838
Apr 1, 2026	17.17	17.79	17.05	17.75	17.75	6.35%	176,888
Mar 31, 2026	17.00	17.00	16.42	16.69	16.69	-0.48%	308,584