Skip to main content
BICO Group AB (publ) (STO:BICO)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.73
-0.26 (-1.45%)
Mar 6, 2026, 4:31 PM CET

BICO Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 30, 202617.4017.5416.9417.2517.25-0.81%152,484
Jan 29, 202617.8917.8917.2617.3917.39-3.50%193,266
Jan 28, 202618.0018.1217.6218.0218.02-0.39%174,584
Jan 27, 202618.1818.3817.6618.0918.09-0.55%111,181
Jan 26, 202618.4618.9017.9718.1918.19-1.94%94,689
Jan 23, 202617.8018.8217.8018.5518.554.57%185,791
Jan 22, 202617.0017.8816.7817.7417.745.22%245,951
Jan 21, 202617.9217.9216.2416.8616.86-5.92%694,666
Jan 20, 202618.5018.5017.6817.9217.92-3.24%299,123
Jan 19, 202618.5318.7018.2518.5218.52-4.04%294,993
Jan 16, 202618.5919.3018.5119.3019.303.99%271,804
Jan 15, 202618.7118.9618.4718.5618.56-2.93%189,563
Jan 14, 202619.2519.3718.7619.1219.12-1.04%312,234
Jan 13, 202619.0619.5519.0619.3219.320.52%93,029
Jan 12, 202619.5719.6019.0019.2219.22-1.99%173,706
Jan 9, 202619.4119.9119.1619.6119.610.72%114,316
Jan 8, 202619.7619.7619.3219.4719.47-0.71%75,087
Jan 7, 202619.5319.9419.2319.6119.610.31%174,044
Jan 5, 202620.6420.6619.5519.5519.55-3.03%139,006
Jan 2, 202621.0621.0620.0620.1620.16-4.27%192,607
Dec 30, 202519.9621.0619.7921.0621.066.58%455,693
Dec 29, 202519.0019.9818.9919.7619.764.00%356,801
Dec 23, 202518.9619.3218.7719.0019.000.16%132,603
Dec 22, 202518.4819.0018.3618.9718.972.65%132,333
Dec 19, 202518.2618.4817.8918.4818.480.98%122,107
Dec 18, 202517.9618.3117.8618.3018.300.77%183,419
Dec 17, 202518.1818.4817.8518.1618.16-0.11%101,274
Dec 16, 202518.3518.4418.0918.1818.18-1.03%84,099
Dec 15, 202518.8818.8818.2218.3718.37-2.29%244,757
Dec 12, 202518.9619.0318.6818.8018.80-0.69%86,869
Dec 11, 202518.7418.9318.4718.9318.931.01%88,716
Dec 10, 202518.8818.9718.6418.7418.74-0.95%85,852
Dec 9, 202518.9619.0918.7218.9218.92-0.16%99,002
Dec 8, 202519.7619.7618.9018.9518.95-4.68%165,097
Dec 5, 202519.4820.0419.2919.8819.881.38%123,852
Dec 4, 202519.4919.7919.3619.6119.610.51%90,265
Dec 3, 202519.7020.0019.3319.5119.51-0.96%109,942
Dec 2, 202520.0020.1419.3019.7019.70-1.79%192,577
Dec 1, 202520.8220.8219.6720.0620.06-5.29%248,860
Nov 28, 202518.9621.1818.8921.1821.1812.12%751,388
Nov 27, 202518.4319.0318.4318.8918.891.67%419,165
Nov 26, 202518.5418.9118.2918.5818.580.22%105,846
Nov 25, 202518.4718.8118.4418.5418.541.87%224,023
Nov 24, 202518.0318.4218.0018.2018.200.89%114,123
Nov 21, 202518.0218.3518.0218.0418.04-1.47%110,172
Nov 20, 202518.6018.9518.2718.3118.31-1.56%103,030
Nov 19, 202518.7018.8418.5018.6018.60-0.69%140,795
Nov 18, 202519.0019.0618.6318.7318.73-2.14%173,121
Nov 17, 202519.4819.5419.0019.1419.14-0.98%233,411
Nov 14, 202520.0620.0619.3019.3319.33-3.54%232,531
Nov 13, 202520.3020.6420.0420.0420.04-0.99%158,475
Nov 12, 202520.3220.6420.2020.2420.24-0.69%179,336
Nov 11, 202520.5020.5420.2020.3820.38-0.68%120,150
Nov 10, 202521.0221.1020.5220.5220.52-1.91%117,600
Nov 7, 202521.3821.5020.9020.9220.92-1.69%183,579
Nov 6, 202522.4022.4020.9021.2821.28-4.74%293,926
Nov 5, 202523.7823.8022.3422.3422.34-6.53%251,997
Nov 4, 202523.1025.4222.8823.9023.9013.81%1,195,936
Nov 3, 202521.3021.7220.8821.0021.00-2.05%160,873
Oct 31, 202522.0022.0021.2821.4421.440.47%33,962
Oct 30, 202521.9621.9621.1021.3421.34-3.00%118,047
Oct 29, 202522.0822.5221.9622.0022.00-0.99%43,182
Oct 28, 202522.1022.4022.0022.2222.22-93,797
Oct 27, 202522.5022.7822.1222.2222.22-1.07%67,681
Oct 24, 202522.8823.7622.4222.4622.46-1.40%251,467
Oct 23, 202522.3222.8622.1022.7822.781.79%133,294
Oct 22, 202522.5622.5622.0622.3822.38-0.80%72,430
Oct 21, 202522.5622.8822.4022.5622.56-104,728
Oct 20, 202523.3023.4222.3022.5622.56-3.84%167,080
Oct 17, 202523.4023.6422.6823.4623.46-2.09%239,930
Oct 16, 202522.9624.3422.7423.9623.963.72%855,388
Oct 15, 202521.9823.1621.9823.1023.105.67%258,768
Oct 14, 202522.1622.1621.7821.8621.86-0.91%183,796
Oct 13, 202521.9022.2021.5822.0622.061.57%141,294
Oct 10, 202521.8822.2621.6821.7221.72-0.73%181,327
Oct 9, 202521.8822.0821.5221.8821.880.55%145,868