BICO Group AB (publ) (STO:BICO)
Sweden
· Delayed Price · Currency is SEK 19.88
+0.27 (1.38%)
Dec 5, 2025, 5:29 PM CET
BICO Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.48 | 20.04 | 19.29 | 19.88 | 19.88 | 1.38% | 123,852 |
| Dec 4, 2025 | 19.49 | 19.79 | 19.36 | 19.61 | 19.61 | 0.51% | 90,265 |
| Dec 3, 2025 | 19.70 | 20.00 | 19.33 | 19.51 | 19.51 | -0.96% | 109,942 |
| Dec 2, 2025 | 20.00 | 20.14 | 19.30 | 19.70 | 19.70 | -1.79% | 192,577 |
| Dec 1, 2025 | 20.82 | 20.82 | 19.67 | 20.06 | 20.06 | -5.29% | 248,860 |
| Nov 28, 2025 | 18.96 | 21.18 | 18.89 | 21.18 | 21.18 | 12.12% | 751,388 |
| Nov 27, 2025 | 18.43 | 19.03 | 18.43 | 18.89 | 18.89 | 1.67% | 419,165 |
| Nov 26, 2025 | 18.54 | 18.91 | 18.29 | 18.58 | 18.58 | 0.22% | 105,846 |
| Nov 25, 2025 | 18.47 | 18.81 | 18.44 | 18.54 | 18.54 | 1.87% | 224,023 |
| Nov 24, 2025 | 18.03 | 18.42 | 18.00 | 18.20 | 18.20 | 0.89% | 104,582 |
| Nov 21, 2025 | 18.02 | 18.35 | 18.02 | 18.04 | 18.04 | -1.47% | 110,172 |
| Nov 20, 2025 | 18.60 | 18.95 | 18.27 | 18.31 | 18.31 | -1.56% | 103,030 |
| Nov 19, 2025 | 18.70 | 18.84 | 18.50 | 18.60 | 18.60 | -0.69% | 140,795 |
| Nov 18, 2025 | 19.00 | 19.06 | 18.63 | 18.73 | 18.73 | -2.14% | 173,121 |
| Nov 17, 2025 | 19.48 | 19.54 | 19.00 | 19.14 | 19.14 | -0.98% | 233,411 |
| Nov 14, 2025 | 20.06 | 20.06 | 19.30 | 19.33 | 19.33 | -3.54% | 232,531 |
| Nov 13, 2025 | 20.30 | 20.64 | 20.04 | 20.04 | 20.04 | -0.99% | 158,475 |
| Nov 12, 2025 | 20.32 | 20.64 | 20.20 | 20.24 | 20.24 | -0.69% | 179,336 |
| Nov 11, 2025 | 20.50 | 20.54 | 20.20 | 20.38 | 20.38 | -0.68% | 120,150 |
| Nov 10, 2025 | 21.02 | 21.10 | 20.52 | 20.52 | 20.52 | -1.91% | 117,600 |
| Nov 7, 2025 | 21.38 | 21.50 | 20.90 | 20.92 | 20.92 | -1.69% | 183,579 |
| Nov 6, 2025 | 22.40 | 22.40 | 20.90 | 21.28 | 21.28 | -4.74% | 293,926 |
| Nov 5, 2025 | 23.78 | 23.80 | 22.34 | 22.34 | 22.34 | -6.53% | 251,997 |
| Nov 4, 2025 | 23.10 | 25.42 | 22.88 | 23.90 | 23.90 | 13.81% | 1,195,936 |
| Nov 3, 2025 | 21.30 | 21.72 | 20.88 | 21.00 | 21.00 | -2.05% | 160,873 |
| Oct 31, 2025 | 22.00 | 22.00 | 21.28 | 21.44 | 21.44 | 0.47% | 33,962 |
| Oct 30, 2025 | 21.96 | 21.96 | 21.10 | 21.34 | 21.34 | -3.00% | 118,047 |
| Oct 29, 2025 | 22.08 | 22.52 | 21.96 | 22.00 | 22.00 | -0.99% | 43,182 |
| Oct 28, 2025 | 22.10 | 22.40 | 22.00 | 22.22 | 22.22 | - | 93,797 |
| Oct 27, 2025 | 22.50 | 22.78 | 22.12 | 22.22 | 22.22 | -1.07% | 67,681 |
| Oct 24, 2025 | 22.88 | 23.76 | 22.42 | 22.46 | 22.46 | -1.40% | 251,467 |
| Oct 23, 2025 | 22.32 | 22.86 | 22.10 | 22.78 | 22.78 | 1.79% | 133,294 |
| Oct 22, 2025 | 22.56 | 22.56 | 22.06 | 22.38 | 22.38 | -0.80% | 72,430 |
| Oct 21, 2025 | 22.56 | 22.88 | 22.40 | 22.56 | 22.56 | - | 104,728 |
| Oct 20, 2025 | 23.30 | 23.42 | 22.30 | 22.56 | 22.56 | -3.84% | 167,080 |
| Oct 17, 2025 | 23.40 | 23.64 | 22.68 | 23.46 | 23.46 | -2.09% | 239,930 |
| Oct 16, 2025 | 22.96 | 24.34 | 22.74 | 23.96 | 23.96 | 3.72% | 855,388 |
| Oct 15, 2025 | 21.98 | 23.16 | 21.98 | 23.10 | 23.10 | 5.67% | 258,768 |
| Oct 14, 2025 | 22.16 | 22.16 | 21.78 | 21.86 | 21.86 | -0.91% | 183,796 |
| Oct 13, 2025 | 21.90 | 22.20 | 21.58 | 22.06 | 22.06 | 1.57% | 141,294 |
| Oct 10, 2025 | 21.88 | 22.26 | 21.68 | 21.72 | 21.72 | -0.73% | 181,327 |
| Oct 9, 2025 | 21.88 | 22.08 | 21.52 | 21.88 | 21.88 | 0.55% | 145,868 |
| Oct 8, 2025 | 21.26 | 21.98 | 21.08 | 21.76 | 21.76 | 2.26% | 193,966 |
| Oct 7, 2025 | 21.38 | 21.52 | 21.16 | 21.28 | 21.28 | -1.21% | 98,375 |
| Oct 6, 2025 | 21.54 | 21.54 | 21.06 | 21.54 | 21.54 | -0.46% | 346,177 |
| Oct 3, 2025 | 21.20 | 21.82 | 21.12 | 21.64 | 21.64 | 1.69% | 221,425 |
| Oct 2, 2025 | 20.60 | 21.54 | 20.60 | 21.28 | 21.28 | 2.80% | 290,335 |
| Oct 1, 2025 | 19.82 | 20.94 | 19.78 | 20.70 | 20.70 | 4.49% | 424,543 |
| Sep 30, 2025 | 20.22 | 20.26 | 19.60 | 19.81 | 19.81 | -1.64% | 428,330 |
| Sep 29, 2025 | 20.66 | 20.88 | 19.82 | 20.14 | 20.14 | -2.52% | 383,620 |
| Sep 26, 2025 | 20.68 | 20.98 | 20.66 | 20.66 | 20.66 | 0.10% | 105,663 |
| Sep 25, 2025 | 21.00 | 21.00 | 20.64 | 20.64 | 20.64 | -1.71% | 190,488 |
| Sep 24, 2025 | 21.50 | 21.54 | 21.00 | 21.00 | 21.00 | -3.85% | 173,747 |
| Sep 23, 2025 | 21.56 | 21.98 | 21.56 | 21.84 | 21.84 | 1.30% | 107,108 |
| Sep 22, 2025 | 21.20 | 21.60 | 21.02 | 21.56 | 21.56 | 2.37% | 204,138 |
| Sep 19, 2025 | 21.50 | 21.78 | 21.02 | 21.06 | 21.06 | -2.32% | 200,924 |
| Sep 18, 2025 | 21.72 | 22.38 | 21.42 | 21.56 | 21.56 | -0.37% | 514,503 |
| Sep 17, 2025 | 20.96 | 21.76 | 20.90 | 21.64 | 21.64 | 3.84% | 190,547 |
| Sep 16, 2025 | 21.28 | 21.34 | 20.80 | 20.84 | 20.84 | -2.07% | 295,858 |
| Sep 15, 2025 | 21.98 | 22.24 | 21.00 | 21.28 | 21.28 | -6.83% | 878,183 |
| Sep 12, 2025 | 23.62 | 23.72 | 22.82 | 22.84 | 22.84 | -2.48% | 276,813 |
| Sep 11, 2025 | 23.86 | 23.94 | 23.40 | 23.42 | 23.42 | -1.60% | 136,867 |
| Sep 10, 2025 | 24.90 | 25.14 | 23.80 | 23.80 | 23.80 | -3.25% | 302,436 |
| Sep 9, 2025 | 24.34 | 25.10 | 23.92 | 24.60 | 24.60 | 1.07% | 376,615 |
| Sep 8, 2025 | 23.80 | 24.40 | 23.60 | 24.34 | 24.34 | 2.27% | 310,554 |
| Sep 5, 2025 | 23.66 | 24.94 | 23.34 | 23.80 | 23.80 | 6.25% | 968,622 |
| Sep 4, 2025 | 22.76 | 22.78 | 22.40 | 22.40 | 22.40 | -1.41% | 199,562 |
| Sep 3, 2025 | 23.06 | 23.66 | 22.72 | 22.72 | 22.72 | -1.30% | 191,664 |
| Sep 2, 2025 | 23.10 | 23.32 | 22.80 | 23.02 | 23.02 | -0.35% | 302,519 |
| Sep 1, 2025 | 23.56 | 23.94 | 23.04 | 23.10 | 23.10 | -1.95% | 325,666 |
| Aug 29, 2025 | 24.20 | 24.34 | 23.22 | 23.56 | 23.56 | -1.83% | 414,398 |
| Aug 28, 2025 | 24.00 | 24.35 | 23.90 | 24.00 | 24.00 | - | 373,166 |
| Aug 27, 2025 | 24.26 | 24.44 | 23.70 | 24.00 | 24.00 | -1.48% | 517,867 |
| Aug 26, 2025 | 24.98 | 25.12 | 24.24 | 24.36 | 24.36 | -2.95% | 361,020 |
| Aug 25, 2025 | 26.38 | 26.38 | 23.82 | 25.10 | 25.10 | -5.00% | 1,447,608 |
| Aug 22, 2025 | 25.92 | 26.42 | 25.42 | 26.42 | 26.42 | 1.85% | 433,095 |
| Aug 21, 2025 | 26.26 | 26.54 | 25.48 | 25.94 | 25.94 | -1.07% | 427,961 |
| Aug 20, 2025 | 25.82 | 26.50 | 25.22 | 26.22 | 26.22 | -2.89% | 1,771,860 |
| Aug 19, 2025 | 28.00 | 28.30 | 26.62 | 27.00 | 27.00 | -22.72% | 2,958,196 |
| Aug 18, 2025 | 35.42 | 35.90 | 34.62 | 34.94 | 34.94 | -1.02% | 254,979 |
| Aug 15, 2025 | 35.48 | 36.10 | 35.18 | 35.30 | 35.30 | 0.57% | 86,828 |
| Aug 14, 2025 | 35.16 | 35.76 | 34.70 | 35.10 | 35.10 | -0.17% | 88,581 |
| Aug 13, 2025 | 35.48 | 35.82 | 35.14 | 35.16 | 35.16 | -0.40% | 130,071 |
| Aug 12, 2025 | 35.68 | 35.68 | 34.86 | 35.30 | 35.30 | 0.23% | 97,774 |
| Aug 11, 2025 | 36.02 | 36.06 | 35.02 | 35.22 | 35.22 | -2.17% | 81,369 |
| Aug 8, 2025 | 35.08 | 37.78 | 34.82 | 36.00 | 36.00 | 3.75% | 302,156 |
| Aug 7, 2025 | 34.84 | 35.20 | 34.66 | 34.70 | 34.70 | 0.12% | 95,790 |
| Aug 6, 2025 | 35.50 | 35.50 | 34.66 | 34.66 | 34.66 | -1.98% | 108,017 |
| Aug 5, 2025 | 34.80 | 35.82 | 34.50 | 35.36 | 35.36 | 1.78% | 224,467 |
| Aug 4, 2025 | 36.00 | 36.60 | 34.64 | 34.74 | 34.74 | -3.50% | 218,636 |
| Aug 1, 2025 | 36.50 | 36.50 | 35.66 | 36.00 | 36.00 | -1.42% | 78,723 |
| Jul 31, 2025 | 37.38 | 37.56 | 36.38 | 36.52 | 36.52 | -2.92% | 103,152 |
| Jul 30, 2025 | 38.40 | 39.10 | 37.24 | 37.62 | 37.62 | -1.78% | 105,543 |
| Jul 29, 2025 | 39.50 | 40.88 | 37.20 | 38.30 | 38.30 | -3.53% | 103,688 |
| Jul 28, 2025 | 40.34 | 42.46 | 39.30 | 39.70 | 39.70 | -0.75% | 202,694 |
| Jul 25, 2025 | 38.58 | 41.54 | 38.56 | 40.00 | 40.00 | 3.41% | 335,858 |
| Jul 24, 2025 | 36.90 | 39.88 | 36.84 | 38.68 | 38.68 | 5.63% | 392,382 |
| Jul 23, 2025 | 34.70 | 36.64 | 34.70 | 36.62 | 36.62 | 4.99% | 207,122 |
| Jul 22, 2025 | 35.28 | 35.48 | 34.68 | 34.88 | 34.88 | -0.97% | 74,398 |
| Jul 21, 2025 | 35.42 | 36.14 | 34.98 | 35.22 | 35.22 | -2.11% | 104,042 |