Skip to main content
logo
BICO Group AB (publ) (STO:BICO)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.32
+0.50 (2.66%)
May 25, 2026, 5:29 PM CET

BICO Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202618.8219.4818.8219.38-2.98%58,472
May 22, 202619.0219.6418.7618.8218.82-0.63%272,081
May 21, 202618.7019.1418.2218.9418.941.18%330,188
May 20, 202618.0018.7817.9018.7218.723.08%292,359
May 19, 202617.7018.1617.7018.1618.162.25%151,282
May 18, 202617.5218.0817.5217.7617.76-2.09%241,454
May 15, 202618.1018.2817.9618.1418.140.78%248,135
May 13, 202617.9418.0017.4018.0018.001.47%282,850
May 12, 202619.0019.0017.7417.7417.74-7.60%399,196
May 11, 202619.0019.4218.5819.2019.201.05%199,237
May 8, 202619.7819.7818.9219.0019.00-3.94%268,472
May 7, 202619.4620.0519.4019.7819.781.85%328,033
May 6, 202619.2020.1019.1419.4219.421.68%295,156
May 5, 202619.6019.9019.0219.1019.10-2.05%209,744
May 4, 202621.3021.3019.5019.5019.50-9.30%950,700
Apr 30, 202621.0521.8020.0021.5021.503.86%346,345
Apr 29, 202619.0422.3019.0420.7020.709.99%1,202,209
Apr 28, 202619.6819.6818.8018.8218.82-4.08%296,345
Apr 27, 202619.9220.1519.5819.6219.62-0.81%198,390
Apr 24, 202620.1020.1019.5619.7819.78-1.59%293,970
Apr 23, 202620.6520.7519.8220.1020.10-2.19%259,736
Apr 22, 202620.5021.2020.4020.5520.550.24%223,346
Apr 21, 202621.3021.4020.4020.5020.50-3.30%776,876
Apr 20, 202620.2021.6019.8221.2021.205.21%334,523
Apr 17, 202620.4021.2020.1520.1520.15-2.66%331,385
Apr 16, 202620.2521.3020.1020.7020.703.24%509,053
Apr 15, 202619.6220.3519.2020.0520.050.25%458,824
Apr 14, 202618.0620.4518.0620.0020.009.53%623,738
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%308,584
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%146,196
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