BICO Group AB Class B BICO
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 21,55-0,30 (-%1,37)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |