BICO Group AB (publ) (STO:BICO)
Sweden · Delayed Price · Currency is SEK 21.95
-0.25 (-1.13%)
Sep 4, 2026, 5:29 PM CET
BICO Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 13.98 | 14.24 | 13.76 | 14.16 | 14.16 | 1.29% | 177,871 |
| Jul 15, 2026 | 14.06 | 14.30 | 13.80 | 13.98 | 13.98 | 0.43% | 108,054 |
| Jul 14, 2026 | 14.20 | 14.54 | 13.86 | 13.92 | 13.92 | -3.47% | 297,427 |
| Jul 13, 2026 | 14.12 | 14.60 | 13.72 | 14.42 | 14.42 | 3.00% | 375,389 |
| Jul 10, 2026 | 13.30 | 14.04 | 13.02 | 14.00 | 14.00 | 7.69% | 791,570 |
| Jul 9, 2026 | 13.36 | 13.46 | 12.94 | 13.00 | 13.00 | -0.61% | 618,684 |
| Jul 8, 2026 | 14.10 | 14.10 | 13.08 | 13.08 | 13.08 | -7.63% | 809,671 |
| Jul 7, 2026 | 14.90 | 15.02 | 13.92 | 14.16 | 14.16 | -4.97% | 1,000,088 |
| Jul 6, 2026 | 16.38 | 16.74 | 14.70 | 14.90 | 14.90 | -9.48% | 1,411,115 |
| 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 |