BICO Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	22.50	22.65	22.10	22.40	22.40	-0.44%	91,884
Sep 23, 2026	22.45	22.85	22.10	22.50	22.50	0.45%	118,394
Sep 22, 2026	21.75	22.60	21.55	22.40	22.40	2.28%	167,112
Sep 21, 2026	22.30	22.70	21.90	21.90	21.90	-1.57%	167,981
Sep 18, 2026	22.65	22.95	22.05	22.25	22.25	-1.55%	217,817
Sep 17, 2026	21.75	22.95	21.75	22.60	22.60	3.91%	167,009
Sep 16, 2026	20.45	21.95	20.45	21.75	21.75	6.36%	248,814
Sep 15, 2026	20.50	21.10	20.25	20.45	20.45	-0.24%	171,484
Sep 14, 2026	20.40	20.90	20.10	20.50	20.50	0.24%	147,358
Sep 11, 2026	20.60	21.10	20.45	20.45	20.45	-0.73%	102,066
Sep 10, 2026	21.50	21.50	20.60	20.60	20.60	-2.14%	140,764
Sep 9, 2026	21.30	21.65	20.85	21.05	21.05	-0.47%	178,211
Sep 8, 2026	21.95	21.95	21.05	21.15	21.15	-4.51%	209,342
Sep 7, 2026	22.05	23.15	22.00	22.15	22.15	0.91%	295,316
Sep 4, 2026	22.20	22.50	21.55	21.95	21.95	-1.13%	175,738
Sep 3, 2026	22.95	23.00	22.10	22.20	22.20	-0.89%	165,514
Sep 2, 2026	22.35	22.95	21.55	22.40	22.40	0.45%	319,959
Sep 1, 2026	21.85	22.60	21.75	22.30	22.30	2.06%	276,013
Aug 31, 2026	21.20	22.10	20.85	21.85	21.85	3.31%	302,476
Aug 28, 2026	19.96	21.40	19.96	21.15	21.15	6.07%	423,348
Aug 27, 2026	20.10	20.10	19.18	19.94	19.94	0.20%	350,161
Aug 26, 2026	19.90	20.35	19.48	19.90	19.90	-0.10%	531,961
Aug 25, 2026	20.30	20.45	19.66	19.92	19.92	-1.14%	480,351
Aug 24, 2026	19.98	21.00	19.36	20.15	20.15	0.85%	668,160
Aug 21, 2026	19.30	20.00	18.30	19.98	19.98	3.63%	657,507
Aug 20, 2026	19.00	19.80	18.90	19.28	19.28	2.12%	676,301
Aug 19, 2026	16.96	19.46	16.30	18.88	18.88	13.19%	2,113,866
Aug 18, 2026	15.84	16.68	15.84	16.68	16.68	2.46%	464,242
Aug 17, 2026	16.10	16.32	15.96	16.28	16.28	0.12%	181,329
Aug 14, 2026	16.16	16.44	15.82	16.26	16.26	-	310,061
Aug 13, 2026	17.00	17.00	16.12	16.26	16.26	-2.28%	199,951
Aug 12, 2026	17.12	17.12	16.22	16.64	16.64	-2.80%	279,301
Aug 11, 2026	16.00	17.22	15.74	17.12	17.12	7.00%	674,425
Aug 10, 2026	15.38	16.00	15.24	16.00	16.00	4.03%	237,037
Aug 7, 2026	15.06	15.64	15.00	15.38	15.38	2.12%	153,088
Aug 6, 2026	15.74	15.98	15.02	15.06	15.06	-2.84%	479,697
Aug 5, 2026	14.96	15.68	14.90	15.50	15.50	4.17%	579,155
Aug 4, 2026	14.52	15.30	14.52	14.88	14.88	-0.13%	214,679
Aug 3, 2026	14.80	15.10	14.36	14.90	14.90	3.47%	358,972
Jul 31, 2026	14.82	14.82	14.22	14.40	14.40	0.56%	128,644
Jul 30, 2026	14.64	14.68	14.04	14.32	14.32	-2.05%	159,906
Jul 29, 2026	14.30	14.84	14.30	14.62	14.62	0.97%	326,454
Jul 28, 2026	14.44	14.50	14.00	14.48	14.48	1.26%	259,009
Jul 27, 2026	13.38	14.48	13.38	14.30	14.30	6.88%	302,350
Jul 24, 2026	13.26	13.62	13.22	13.38	13.38	0.60%	172,541
Jul 23, 2026	13.50	13.50	13.26	13.30	13.30	-1.34%	140,393
Jul 22, 2026	13.82	13.94	13.30	13.48	13.48	-1.32%	279,452
Jul 21, 2026	13.70	13.92	13.42	13.66	13.66	-0.29%	230,395
Jul 20, 2026	13.80	14.04	13.56	13.70	13.70	-1.58%	233,932
Jul 17, 2026	14.24	14.42	13.76	13.92	13.92	-1.69%	496,973