BICO Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	16.74	16.98	16.32	16.46	16.46	-0.72%	80,164
Jul 2, 2026	16.42	16.76	16.12	16.58	16.58	1.47%	138,141
Jul 1, 2026	16.10	16.66	15.94	16.34	16.34	1.11%	102,962
Jun 30, 2026	16.32	16.46	16.10	16.16	16.16	-1.10%	141,271
Jun 29, 2026	16.26	16.78	16.26	16.34	16.34	1.62%	140,760
Jun 26, 2026	16.48	16.48	16.08	16.08	16.08	-1.83%	94,421
Jun 25, 2026	16.60	16.70	16.28	16.38	16.38	-1.44%	82,923
Jun 24, 2026	16.50	16.70	16.36	16.62	16.62	0.48%	90,107
Jun 23, 2026	16.58	16.92	16.50	16.54	16.54	-0.12%	108,491
Jun 22, 2026	16.54	16.72	16.10	16.56	16.56	-0.84%	439,059
Jun 18, 2026	15.94	16.70	15.60	16.70	16.70	4.51%	305,053
Jun 17, 2026	16.16	16.16	15.76	15.98	15.98	-1.36%	219,349
Jun 16, 2026	16.12	16.48	15.94	16.20	16.20	-0.74%	166,344
Jun 15, 2026	16.34	16.66	16.12	16.32	16.32	-0.12%	154,061
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%	354,113
Jun 4, 2026	17.50	18.00	17.34	17.74	17.74	1.26%	152,690
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