Skip to main content
logo
BICO Group AB (publ) (STO:BICO)
Sweden flag Sweden · Delayed Price · Currency is SEK
20.00
+1.74 (9.53%)
Apr 14, 2026, 5:29 PM CET

BICO Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202618.0619.5218.0619.44-6.46%97,560
Apr 13, 202617.9018.3617.5618.2618.261.00%86,750
Apr 10, 202617.1218.6817.1218.0818.081.01%175,909
Apr 9, 202617.6017.9217.1617.9017.900.45%195,058
Apr 8, 202618.2818.8617.7417.8217.820.56%176,477
Apr 7, 202617.2018.5417.2017.7217.723.26%242,006
Apr 2, 202617.7517.7517.1617.1617.16-3.32%53,838
Apr 1, 202617.1717.7917.0517.7517.756.35%176,888
Mar 31, 202617.0017.0016.4216.6916.69-0.48%301,477
Mar 30, 202616.8216.8316.1416.7716.77-0.30%243,447
Mar 27, 202617.8717.8716.7816.8216.82-4.10%144,575
Mar 26, 202617.2317.8616.6417.5417.541.62%100,565
Mar 25, 202616.8517.5916.8517.2617.261.53%148,399
Mar 24, 202617.2017.2316.8017.0017.00-0.23%182,217
Mar 23, 202616.2917.5216.0017.0417.042.28%325,533
Mar 20, 202616.9017.1016.4816.6616.66-1.01%140,389
Mar 19, 202617.2017.2316.3916.8316.83-1.87%185,311
Mar 18, 202616.7717.9216.7717.1517.151.66%205,535
Mar 17, 202616.4916.9816.3316.8716.872.30%177,075
Mar 16, 202617.0817.1116.4916.4916.49-3.51%186,841
Mar 13, 202617.1817.4716.9017.0917.090.06%110,296
Mar 12, 202617.4517.6417.0817.0817.08-2.12%167,612
Mar 11, 202617.2217.8917.2017.4517.45-1.86%158,030
Mar 10, 202617.4818.0017.3717.7817.783.37%215,039
Mar 9, 202617.5017.5017.0117.2017.20-2.16%241,509
Mar 6, 202618.0518.1017.5717.5817.58-2.28%174,936
Mar 5, 202617.4918.1417.2717.9917.992.45%623,814
Mar 4, 202617.1117.8117.0817.5617.562.51%134,117
Mar 3, 202617.4017.7616.9917.1317.13-4.03%263,901
Mar 2, 202617.9418.1017.4417.8517.85-2.25%228,603
Feb 27, 202618.0318.2617.5018.2618.262.41%200,752
Feb 26, 202617.9018.5017.6317.8317.83-0.61%170,569
Feb 25, 202617.9018.3717.9017.9417.94-0.06%105,178
Feb 24, 202617.4818.0017.3117.9517.952.87%164,003
Feb 23, 202618.2018.6717.4517.4517.45-5.27%197,359
Feb 20, 202617.3218.5217.3218.4218.426.41%352,711
Feb 19, 202616.7718.3616.5917.3117.31-4.15%557,298
Feb 18, 202616.1518.0615.3018.0618.0612.87%734,343
Feb 17, 202617.0317.0315.8116.0016.00-5.55%566,291
Feb 16, 202617.4017.6116.9016.9416.94-2.76%161,526
Feb 13, 202617.4717.4716.7317.4217.423.08%176,519
Feb 12, 202617.2917.2916.7216.9016.900.30%130,641
Feb 11, 202617.5617.5616.7316.8516.85-4.10%159,940
Feb 10, 202617.2217.5817.0717.5717.572.33%131,128
Feb 9, 202617.2017.5016.9517.1717.17-1.27%146,263
Feb 6, 202617.1317.5616.8417.3917.391.52%116,700
Feb 5, 202617.0217.4916.7217.1317.130.88%224,854
Feb 4, 202616.7517.2016.4516.9816.981.25%287,668
Feb 3, 202617.0217.2216.7216.7716.77-2.61%258,889
Feb 2, 202617.2117.3816.9217.2217.22-0.17%114,015