BICO Group AB (publ) (STO:BICO)
Sweden
· Delayed Price · Currency is SEK 19.88
+0.27 (1.38%)
At close: Dec 5, 2025
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 |