BICO Group AB (publ) (STO:BICO)
Sweden · Delayed Price · Currency is SEK 24.15
+0.65 (2.77%)
Nov 4, 2026, 5:29 PM CET
BICO Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23.45 | 24.25 | 23.45 | 24.15 | 24.15 | 2.77% | 125,777 |
| Nov 3, 2026 | 23.85 | 23.85 | 22.05 | 23.50 | 23.50 | -2.49% | 367,677 |
| Nov 2, 2026 | 24.40 | 24.40 | 23.75 | 24.10 | 24.10 | -1.43% | 81,669 |
| Oct 30, 2026 | 24.50 | 24.70 | 23.95 | 24.45 | 24.45 | 1.24% | 91,295 |
| Oct 29, 2026 | 24.35 | 24.45 | 23.95 | 24.15 | 24.15 | -0.41% | 82,804 |
| Oct 28, 2026 | 24.20 | 24.95 | 24.05 | 24.25 | 24.25 | 0.41% | 92,193 |
| Oct 27, 2026 | 24.00 | 24.40 | 23.80 | 24.15 | 24.15 | 0.42% | 75,823 |
| Oct 26, 2026 | 23.70 | 24.65 | 23.70 | 24.05 | 24.05 | - | 74,171 |
| Oct 23, 2026 | 23.90 | 24.60 | 23.70 | 24.05 | 24.05 | 0.84% | 110,699 |
| Oct 22, 2026 | 23.75 | 24.60 | 23.70 | 23.85 | 23.85 | -0.62% | 159,583 |
| Oct 21, 2026 | 23.70 | 24.30 | 23.50 | 24.00 | 24.00 | 1.27% | 112,391 |
| Oct 20, 2026 | 24.20 | 24.35 | 23.55 | 23.70 | 23.70 | -1.66% | 189,599 |
| Oct 19, 2026 | 24.30 | 24.45 | 23.70 | 24.10 | 24.10 | -0.62% | 235,880 |
| Oct 16, 2026 | 24.20 | 25.35 | 24.20 | 24.25 | 24.25 | -1.22% | 400,366 |
| Oct 15, 2026 | 24.15 | 25.00 | 24.15 | 24.55 | 24.55 | -1.41% | 176,434 |
| Oct 14, 2026 | 25.05 | 25.35 | 24.80 | 24.90 | 24.90 | - | 282,181 |
| Oct 13, 2026 | 24.00 | 25.20 | 23.90 | 24.90 | 24.90 | 4.18% | 279,435 |
| Oct 12, 2026 | 23.75 | 24.40 | 23.75 | 23.90 | 23.90 | 0.84% | 341,697 |
| Oct 9, 2026 | 21.40 | 24.00 | 21.40 | 23.70 | 23.70 | 7.97% | 654,086 |
| Oct 8, 2026 | 21.60 | 21.95 | 21.10 | 21.95 | 21.95 | 0.92% | 197,562 |
| Oct 7, 2026 | 21.80 | 22.15 | 21.35 | 21.75 | 21.75 | -0.23% | 140,491 |
| Oct 6, 2026 | 22.00 | 23.20 | 21.70 | 21.80 | 21.80 | -1.13% | 459,005 |
| Oct 5, 2026 | 22.60 | 22.60 | 21.95 | 22.05 | 22.05 | -1.78% | 140,071 |
| Oct 2, 2026 | 21.50 | 22.65 | 21.05 | 22.45 | 22.45 | 4.18% | 382,991 |
| Oct 1, 2026 | 21.80 | 22.00 | 21.05 | 21.55 | 21.55 | -1.37% | 184,295 |
| Sep 30, 2026 | 21.25 | 22.15 | 21.15 | 21.85 | 21.85 | 2.82% | 253,458 |
| Sep 29, 2026 | 22.35 | 22.50 | 21.25 | 21.25 | 21.25 | -2.52% | 233,877 |
| Sep 28, 2026 | 22.25 | 22.45 | 21.70 | 21.80 | 21.80 | -2.02% | 131,783 |
| Sep 25, 2026 | 22.35 | 22.90 | 21.95 | 22.25 | 22.25 | -0.67% | 176,158 |
| 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 |