BICO Group AB Class B BICO
OMXSTO · Sweden · Health Technology
SEK 22.35+0.80 (+3.71%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 21.85 | +2.82% | SEK 21.25 | SEK 22.15 | SEK 21.15 | 253.46K |
| 2026-09-29 | SEK 21.25 | -2.52% | SEK 22.35 | SEK 22.50 | SEK 21.25 | 233.88K |
| 2026-09-28 | SEK 21.80 | -2.02% | SEK 22.25 | SEK 22.45 | SEK 21.70 | 131.78K |
| 2026-09-25 | SEK 22.25 | -0.67% | SEK 22.35 | SEK 22.90 | SEK 21.95 | 176.16K |
| 2026-09-24 | SEK 22.40 | -0.44% | SEK 22.50 | SEK 22.65 | SEK 22.10 | 91.88K |
| 2026-09-23 | SEK 22.50 | +0.45% | SEK 22.45 | SEK 22.85 | SEK 22.10 | 120.68K |
| 2026-09-22 | SEK 22.40 | +2.28% | SEK 21.75 | SEK 22.60 | SEK 21.55 | 167.11K |
| 2026-09-21 | SEK 21.90 | -1.57% | SEK 22.30 | SEK 22.70 | SEK 21.90 | 167.98K |
| 2026-09-18 | SEK 22.25 | -1.55% | SEK 22.65 | SEK 22.95 | SEK 22.05 | 217.82K |
| 2026-09-17 | SEK 22.60 | +3.91% | SEK 21.75 | SEK 22.95 | SEK 21.75 | 167.01K |
| 2026-09-16 | SEK 21.75 | +6.36% | SEK 20.45 | SEK 21.95 | SEK 20.45 | 248.81K |
| 2026-09-15 | SEK 20.45 | -0.24% | SEK 20.50 | SEK 21.10 | SEK 20.25 | 171.48K |
| 2026-09-14 | SEK 20.50 | +0.24% | SEK 20.40 | SEK 20.90 | SEK 20.10 | 140.96K |
| 2026-09-11 | SEK 20.45 | -0.73% | SEK 20.60 | SEK 21.10 | SEK 20.45 | 102.07K |
| 2026-09-10 | SEK 20.60 | -2.14% | SEK 21.50 | SEK 21.50 | SEK 20.60 | 140.76K |
| 2026-09-09 | SEK 21.05 | -0.47% | SEK 21.30 | SEK 21.65 | SEK 20.85 | 177.71K |
| 2026-09-08 | SEK 21.15 | -4.51% | SEK 21.95 | SEK 21.95 | SEK 21.05 | 209.34K |
| 2026-09-07 | SEK 22.15 | +0.91% | SEK 22.05 | SEK 23.15 | SEK 22.00 | 295.32K |
| 2026-09-04 | SEK 21.95 | -1.13% | SEK 22.20 | SEK 22.50 | SEK 21.55 | 177.37K |
| 2026-09-03 | SEK 22.20 | -0.89% | SEK 22.95 | SEK 23.00 | SEK 22.10 | 168.27K |
| 2026-09-02 | SEK 22.40 | +0.45% | SEK 22.35 | SEK 22.95 | SEK 21.55 | 319.96K |
| 2026-09-01 | SEK 22.30 | +2.06% | SEK 21.85 | SEK 22.60 | SEK 21.75 | 276.01K |
| 2026-08-31 | SEK 21.85 | +3.31% | SEK 21.20 | SEK 22.10 | SEK 20.85 | 312.98K |
| 2026-08-28 | SEK 21.15 | +6.07% | SEK 19.96 | SEK 21.40 | SEK 19.96 | 423.35K |
| 2026-08-27 | SEK 19.94 | +0.20% | SEK 20.10 | SEK 20.10 | SEK 19.18 | 350.16K |
| 2026-08-26 | SEK 19.90 | -0.10% | SEK 19.90 | SEK 20.35 | SEK 19.48 | 531.96K |
| 2026-08-25 | SEK 19.92 | -1.14% | SEK 20.30 | SEK 20.45 | SEK 19.66 | 480.35K |
| 2026-08-24 | SEK 20.15 | +0.85% | SEK 19.98 | SEK 21.00 | SEK 19.36 | 668.16K |
| 2026-08-21 | SEK 19.98 | +3.63% | SEK 19.30 | SEK 20.00 | SEK 18.30 | 657.51K |
| 2026-08-20 | SEK 19.28 | +2.12% | SEK 19.00 | SEK 19.80 | SEK 18.90 | 676.30K |
| 2026-08-19 | SEK 18.88 | +13.19% | SEK 16.96 | SEK 19.46 | SEK 16.30 | 2.11M |
| 2026-08-18 | SEK 16.68 | +2.46% | SEK 15.84 | SEK 16.68 | SEK 15.84 | 464.24K |
| 2026-08-17 | SEK 16.28 | +0.12% | SEK 16.10 | SEK 16.32 | SEK 15.96 | 181.33K |
| 2026-08-14 | SEK 16.26 | 0.00% | SEK 16.16 | SEK 16.44 | SEK 15.82 | 310.06K |
| 2026-08-13 | SEK 16.26 | -2.28% | SEK 17.00 | SEK 17.00 | SEK 16.12 | 199.95K |
| 2026-08-12 | SEK 16.64 | -2.80% | SEK 17.12 | SEK 17.12 | SEK 16.22 | 279.30K |
| 2026-08-11 | SEK 17.12 | +7.00% | SEK 16.00 | SEK 17.22 | SEK 15.74 | 674.43K |
| 2026-08-10 | SEK 16.00 | +4.03% | SEK 15.38 | SEK 16.00 | SEK 15.24 | 237.04K |
| 2026-08-07 | SEK 15.38 | +2.12% | SEK 15.06 | SEK 15.64 | SEK 15.00 | 153.09K |
| 2026-08-06 | SEK 15.06 | -2.84% | SEK 15.74 | SEK 15.98 | SEK 15.02 | 479.70K |
| 2026-08-05 | SEK 15.50 | +4.17% | SEK 14.96 | SEK 15.68 | SEK 14.90 | 579.16K |
| 2026-08-04 | SEK 14.88 | -0.13% | SEK 14.52 | SEK 15.30 | SEK 14.52 | 214.68K |
| 2026-08-03 | SEK 14.90 | +3.47% | SEK 14.80 | SEK 15.10 | SEK 14.36 | 358.97K |
| 2026-07-31 | SEK 14.40 | +0.56% | SEK 14.82 | SEK 14.82 | SEK 14.22 | 128.64K |
| 2026-07-30 | SEK 14.32 | -2.05% | SEK 14.64 | SEK 14.68 | SEK 14.04 | 159.91K |
| 2026-07-29 | SEK 14.62 | +0.97% | SEK 14.30 | SEK 14.84 | SEK 14.30 | 325.95K |
| 2026-07-28 | SEK 14.48 | +1.26% | SEK 14.44 | SEK 14.50 | SEK 14.00 | 259.01K |
| 2026-07-27 | SEK 14.30 | +6.88% | SEK 13.38 | SEK 14.48 | SEK 13.38 | 302.35K |
| 2026-07-24 | SEK 13.38 | +0.60% | SEK 13.26 | SEK 13.62 | SEK 13.22 | 172.54K |
| 2026-07-23 | SEK 13.30 | -1.34% | SEK 13.50 | SEK 13.50 | SEK 13.26 | 140.39K |
| 2026-07-22 | SEK 13.48 | -1.32% | SEK 13.82 | SEK 13.94 | SEK 13.30 | 279.45K |
| 2026-07-21 | SEK 13.66 | -0.29% | SEK 13.70 | SEK 13.92 | SEK 13.42 | 230.40K |
| 2026-07-20 | SEK 13.70 | -1.58% | SEK 13.80 | SEK 14.04 | SEK 13.56 | 233.93K |
| 2026-07-17 | SEK 13.92 | -1.69% | SEK 14.24 | SEK 14.42 | SEK 13.76 | 495.49K |
| 2026-07-16 | SEK 14.16 | +1.29% | SEK 13.98 | SEK 14.24 | SEK 13.76 | 177.87K |
| 2026-07-15 | SEK 13.98 | +0.43% | SEK 14.06 | SEK 14.30 | SEK 13.80 | 108.05K |
| 2026-07-14 | SEK 13.92 | -3.47% | SEK 14.20 | SEK 14.54 | SEK 13.86 | 297.43K |
| 2026-07-13 | SEK 14.42 | +3.00% | SEK 14.12 | SEK 14.60 | SEK 13.72 | 375.39K |
| 2026-07-10 | SEK 14.00 | +7.69% | SEK 13.30 | SEK 14.04 | SEK 13.02 | 765.68K |
| 2026-07-09 | SEK 13.00 | -0.61% | SEK 13.36 | SEK 13.46 | SEK 12.94 | 618.68K |
| 2026-07-08 | SEK 13.08 | -7.63% | SEK 14.10 | SEK 14.10 | SEK 13.08 | 805.67K |
| 2026-07-07 | SEK 14.16 | -4.97% | SEK 14.90 | SEK 15.02 | SEK 13.92 | 999.56K |
| 2026-07-06 | SEK 14.90 | -9.48% | SEK 16.38 | SEK 16.74 | SEK 14.70 | 1.41M |
| 2026-07-03 | SEK 16.46 | -0.72% | SEK 16.74 | SEK 16.98 | SEK 16.32 | 80.16K |
| 2026-07-02 | SEK 16.58 | +1.47% | SEK 16.42 | SEK 16.76 | SEK 16.12 | 138.14K |
| 2026-07-01 | SEK 16.34 | +1.11% | SEK 16.10 | SEK 16.66 | SEK 15.94 | 104.97K |
| 2026-06-30 | SEK 16.16 | -1.10% | SEK 16.32 | SEK 16.46 | SEK 16.10 | 141.27K |
| 2026-06-29 | SEK 16.34 | +1.62% | SEK 16.26 | SEK 16.78 | SEK 16.26 | 140.76K |
| 2026-06-26 | SEK 16.08 | -1.83% | SEK 16.48 | SEK 16.48 | SEK 16.08 | 94.42K |
| 2026-06-25 | SEK 16.38 | -1.44% | SEK 16.60 | SEK 16.70 | SEK 16.28 | 82.19K |
| 2026-06-24 | SEK 16.62 | +0.48% | SEK 16.50 | SEK 16.70 | SEK 16.36 | 90.11K |
| 2026-06-23 | SEK 16.54 | -0.12% | SEK 16.58 | SEK 16.92 | SEK 16.50 | 107.90K |
| 2026-06-22 | SEK 16.56 | -0.84% | SEK 16.54 | SEK 16.72 | SEK 16.10 | 439.06K |
| 2026-06-18 | SEK 16.70 | +4.51% | SEK 15.94 | SEK 16.70 | SEK 15.60 | 305.05K |
| 2026-06-17 | SEK 15.98 | -1.36% | SEK 16.16 | SEK 16.16 | SEK 15.76 | 219.35K |
| 2026-06-16 | SEK 16.20 | -0.74% | SEK 16.12 | SEK 16.48 | SEK 15.94 | 166.34K |
| 2026-06-15 | SEK 16.32 | -0.12% | SEK 16.34 | SEK 16.66 | SEK 16.12 | 150.51K |
| 2026-06-12 | SEK 16.34 | -1.80% | SEK 16.74 | SEK 17.02 | SEK 16.04 | 211.02K |
| 2026-06-11 | SEK 16.64 | -2.80% | SEK 16.94 | SEK 17.06 | SEK 16.60 | 194.18K |
| 2026-06-10 | SEK 17.12 | +1.78% | SEK 16.82 | SEK 17.30 | SEK 16.80 | 121.47K |
| 2026-06-09 | SEK 16.82 | -3.11% | SEK 17.36 | SEK 17.40 | SEK 16.82 | 146.45K |
| 2026-06-08 | SEK 17.36 | +0.12% | SEK 17.16 | SEK 17.72 | SEK 17.00 | 158.43K |
| 2026-06-05 | SEK 17.34 | -2.25% | SEK 17.40 | SEK 18.16 | SEK 17.34 | 354.11K |
| 2026-06-04 | SEK 17.74 | +1.26% | SEK 17.50 | SEK 18.00 | SEK 17.34 | 152.69K |
| 2026-06-03 | SEK 17.52 | +0.11% | SEK 17.50 | SEK 17.82 | SEK 17.00 | 352.31K |
| 2026-06-02 | SEK 17.50 | -4.37% | SEK 18.50 | SEK 18.50 | SEK 17.48 | 275.08K |
| 2026-06-01 | SEK 18.30 | -1.61% | SEK 18.60 | SEK 18.92 | SEK 18.16 | 212.17K |
| 2026-05-29 | SEK 18.60 | +0.32% | SEK 18.52 | SEK 19.74 | SEK 18.52 | 555.00K |
| 2026-05-28 | SEK 18.54 | -4.04% | SEK 19.32 | SEK 19.32 | SEK 18.28 | 190.11K |
| 2026-05-27 | SEK 19.32 | +6.15% | SEK 18.24 | SEK 19.70 | SEK 18.08 | 523.17K |