Skip to main content
BICO Group AB (publ) (STO:BICO)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.82
-0.80 (-4.08%)
Apr 28, 2026, 5:29 PM CET

BICO Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6819.6818.9619.12--2.55%160,268
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%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
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