Stockholm - Delayed Quote SEK

BICO Group AB (publ) (BICO.ST)

45.60 +1.28 (+2.89%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 45.50 45.86 44.48 45.60 45.60 110,397
Apr 25, 2024 44.62 45.56 43.40 44.32 44.32 111,402
Apr 24, 2024 47.80 48.00 44.10 44.62 44.62 111,901
Apr 23, 2024 47.00 48.00 46.08 47.72 47.72 84,480
Apr 22, 2024 44.24 47.38 44.10 46.96 46.96 220,383
Apr 19, 2024 45.10 45.10 43.50 44.24 44.24 157,314
Apr 18, 2024 45.08 45.56 43.02 45.02 45.02 264,978
Apr 17, 2024 42.42 45.90 42.42 45.08 45.08 149,823
Apr 16, 2024 42.76 43.26 41.46 42.42 42.42 151,858
Apr 15, 2024 44.22 44.56 42.80 42.82 42.82 133,229
Apr 12, 2024 45.50 46.50 44.00 44.00 44.00 167,709
Apr 11, 2024 44.34 45.48 44.00 44.50 44.50 143,724
Apr 10, 2024 45.20 48.80 44.50 44.50 44.50 352,192
Apr 9, 2024 44.08 45.54 43.90 44.90 44.90 142,860
Apr 8, 2024 44.16 45.46 43.70 44.52 44.52 119,369
Apr 5, 2024 45.68 45.68 43.90 44.16 44.16 113,568
Apr 4, 2024 46.30 47.00 45.28 45.50 45.50 136,682
Apr 3, 2024 45.30 46.36 44.80 46.30 46.30 110,438
Apr 2, 2024 47.20 48.00 45.02 45.72 45.72 225,227
Mar 28, 2024 45.00 48.50 44.17 47.20 47.20 228,725
Mar 27, 2024 43.09 44.92 43.06 44.91 44.91 154,625
Mar 26, 2024 42.00 44.28 40.97 43.06 43.06 298,063
Mar 25, 2024 39.30 42.94 38.40 42.06 42.06 633,579
Mar 22, 2024 40.04 40.50 38.50 39.32 39.32 296,257
Mar 21, 2024 40.98 41.89 39.79 40.29 40.29 393,993
Mar 20, 2024 40.49 41.50 39.50 40.00 40.00 194,532
Mar 19, 2024 40.67 41.97 39.29 40.49 40.49 243,510
Mar 18, 2024 39.80 44.50 39.70 40.83 40.83 447,366
Mar 15, 2024 43.76 46.00 38.30 40.96 40.96 1,815,258
Mar 14, 2024 47.20 50.34 46.51 47.78 47.78 296,449
Mar 13, 2024 48.12 49.99 46.85 47.40 47.40 329,190
Mar 12, 2024 45.67 49.76 45.35 48.07 48.07 622,004
Mar 11, 2024 43.96 45.43 42.31 44.60 44.60 216,817
Mar 8, 2024 41.48 44.95 40.79 44.16 44.16 312,642
Mar 7, 2024 42.15 42.15 40.77 41.48 41.48 88,841
Mar 6, 2024 39.79 43.79 39.79 42.15 42.15 318,436
Mar 5, 2024 40.00 41.30 39.60 39.79 39.79 159,550
Mar 4, 2024 42.13 42.52 39.80 40.54 40.54 256,617
Mar 1, 2024 42.06 43.10 41.60 42.13 42.13 192,709
Feb 29, 2024 43.09 43.09 41.60 41.60 41.60 507,737
Feb 28, 2024 45.33 45.85 42.71 43.09 43.09 217,530
Feb 27, 2024 43.42 45.80 42.41 45.16 45.16 363,909
Feb 26, 2024 44.77 46.00 43.40 43.60 43.60 111,484
Feb 23, 2024 46.71 47.50 43.61 44.96 44.96 347,588
Feb 22, 2024 48.91 49.05 46.11 46.84 46.84 271,327
Feb 21, 2024 44.66 49.00 44.66 47.25 47.25 840,069
Feb 20, 2024 45.90 47.19 36.54 43.10 43.10 2,138,275
Feb 19, 2024 47.14 48.60 45.83 47.58 47.58 260,561
Feb 16, 2024 49.00 50.40 46.67 47.62 47.62 237,089
Feb 15, 2024 50.50 52.08 45.94 48.78 48.78 759,509
Feb 14, 2024 52.70 52.70 49.31 52.08 52.08 278,327
Feb 13, 2024 54.48 54.96 52.50 52.70 52.70 174,712
Feb 12, 2024 53.80 56.42 51.86 54.52 54.52 156,766
Feb 9, 2024 56.66 57.30 52.76 53.44 53.44 360,713
Feb 8, 2024 55.66 57.24 55.66 56.66 56.66 230,724
Feb 7, 2024 55.18 57.20 54.02 56.00 56.00 228,877
Feb 6, 2024 54.56 55.40 53.74 55.22 55.22 120,625
Feb 5, 2024 55.90 56.16 53.62 54.56 54.56 240,951
Feb 2, 2024 58.62 60.78 54.62 56.22 56.22 282,147
Feb 1, 2024 58.18 61.12 57.06 58.10 58.10 325,097
Jan 31, 2024 60.06 61.12 58.34 59.70 59.70 328,258
Jan 30, 2024 55.50 60.86 55.10 60.06 60.06 745,955
Jan 29, 2024 50.84 55.36 50.22 54.50 54.50 625,994
Jan 26, 2024 46.83 50.68 46.83 49.48 49.48 274,797
Jan 25, 2024 46.90 47.79 46.00 46.91 46.91 137,094
Jan 24, 2024 48.50 50.60 46.85 47.00 47.00 245,172
Jan 23, 2024 46.59 48.64 46.58 47.56 47.56 221,759
Jan 22, 2024 46.60 47.95 46.00 47.17 47.17 336,171
Jan 19, 2024 48.87 50.48 45.34 45.75 45.75 726,297
Jan 18, 2024 49.56 50.34 46.89 48.87 48.87 264,461
Jan 17, 2024 51.30 51.30 48.33 49.56 49.56 352,981
Jan 16, 2024 51.56 53.00 50.10 51.68 51.68 191,088
Jan 15, 2024 55.16 55.16 52.10 52.10 52.10 257,892
Jan 12, 2024 55.90 58.50 55.90 58.20 58.20 116,560
Jan 11, 2024 56.30 58.98 55.28 55.74 55.74 311,083
Jan 10, 2024 56.30 56.90 54.84 56.14 56.14 211,421
Jan 9, 2024 55.78 56.94 54.82 56.50 56.50 187,141
Jan 8, 2024 55.40 56.42 53.00 55.54 55.54 158,067
Jan 5, 2024 57.64 57.64 54.10 55.10 55.10 185,867
Jan 4, 2024 57.80 59.38 57.02 57.64 57.64 182,558
Jan 3, 2024 60.30 60.30 56.80 57.58 57.58 282,550
Jan 2, 2024 57.66 60.66 57.10 60.30 60.30 207,704
Dec 29, 2023 57.76 58.26 56.74 56.96 56.96 316,048
Dec 28, 2023 58.86 59.50 56.98 58.22 58.22 256,672
Dec 27, 2023 59.94 62.62 58.56 58.72 58.72 284,772
Dec 22, 2023 60.38 61.00 57.40 59.94 59.94 363,885
Dec 21, 2023 64.00 64.08 59.52 60.70 60.70 576,832
Dec 20, 2023 67.06 67.76 64.64 65.34 65.34 194,571
Dec 19, 2023 65.68 69.42 65.54 66.68 66.68 268,056
Dec 18, 2023 67.54 69.68 65.26 66.10 66.10 301,312
Dec 15, 2023 69.70 71.34 68.02 68.20 68.20 385,404
Dec 14, 2023 65.20 72.30 65.20 69.80 69.80 813,238
Dec 13, 2023 60.20 64.40 60.02 63.64 63.64 559,467
Dec 12, 2023 64.00 66.28 59.10 60.62 60.62 461,526
Dec 11, 2023 64.04 68.20 63.58 63.96 63.96 498,598
Dec 8, 2023 66.70 69.44 63.90 64.12 64.12 606,687
Dec 7, 2023 64.00 68.00 62.30 66.76 66.76 627,493
Dec 6, 2023 57.60 66.00 56.60 64.94 64.94 970,026
Dec 5, 2023 56.40 57.80 53.36 57.08 57.08 414,981
Dec 4, 2023 52.30 59.08 52.00 56.48 56.48 737,741
Dec 1, 2023 50.62 52.40 49.95 52.30 52.30 180,293
Nov 30, 2023 52.52 54.00 49.53 50.64 50.64 212,738
Nov 29, 2023 48.84 52.30 48.47 51.50 51.50 272,512
Nov 28, 2023 50.00 50.00 47.61 48.84 48.84 250,990
Nov 27, 2023 51.90 52.56 50.00 50.36 50.36 240,161
Nov 24, 2023 53.00 54.48 51.14 52.30 52.30 171,354
Nov 23, 2023 53.90 54.48 49.26 53.00 53.00 444,006
Nov 22, 2023 52.70 55.00 52.60 53.90 53.90 267,530
Nov 21, 2023 55.00 57.60 51.88 52.70 52.70 656,169
Nov 20, 2023 48.68 55.06 47.50 53.30 53.30 765,763
Nov 17, 2023 46.70 49.68 46.70 48.65 48.65 309,697
Nov 16, 2023 50.00 51.38 46.00 46.68 46.68 579,254
Nov 15, 2023 45.95 52.00 45.00 50.38 50.38 1,635,520
Nov 14, 2023 38.60 42.50 37.80 42.40 42.40 655,348
Nov 13, 2023 40.60 41.40 37.00 37.26 37.26 367,840
Nov 10, 2023 41.99 41.99 40.25 40.60 40.60 366,689
Nov 9, 2023 38.51 42.69 38.51 42.44 42.44 367,981
Nov 8, 2023 39.90 40.60 38.25 38.74 38.74 216,487
Nov 7, 2023 40.73 40.73 39.00 39.90 39.90 232,604
Nov 6, 2023 37.34 40.92 37.03 40.80 40.80 497,628
Nov 3, 2023 38.30 39.46 36.80 37.35 37.35 272,433
Nov 2, 2023 41.05 44.90 36.58 38.30 38.30 2,066,511
Nov 1, 2023 29.59 30.83 29.44 29.91 29.91 169,939
Oct 31, 2023 28.89 29.80 28.56 29.59 29.59 97,191
Oct 30, 2023 28.30 30.41 28.30 29.48 29.48 122,458
Oct 27, 2023 28.80 28.80 27.54 28.27 28.27 73,668
Oct 26, 2023 28.00 28.80 26.99 27.25 27.25 233,546
Oct 25, 2023 27.60 28.09 26.72 27.95 27.95 75,081
Oct 24, 2023 26.65 28.19 26.65 27.60 27.60 92,627
Oct 23, 2023 26.65 27.06 25.86 27.06 27.06 121,371
Oct 20, 2023 24.92 26.65 24.04 26.65 26.65 248,976
Oct 19, 2023 23.90 25.18 23.68 24.92 24.92 152,667
Oct 18, 2023 24.42 25.31 23.38 23.89 23.89 259,668
Oct 17, 2023 25.80 26.57 23.91 24.42 24.42 202,611
Oct 16, 2023 26.87 26.88 25.54 25.85 25.85 154,105
Oct 13, 2023 28.25 28.27 26.71 27.15 27.15 268,983
Oct 12, 2023 29.14 29.90 28.20 28.27 28.27 162,741
Oct 11, 2023 30.42 30.98 29.01 29.14 29.14 170,584
Oct 10, 2023 30.00 30.86 29.78 30.54 30.54 178,461
Oct 9, 2023 28.72 30.05 28.59 28.89 28.89 105,007
Oct 6, 2023 28.73 29.05 28.05 28.72 28.72 127,011
Oct 5, 2023 28.00 29.06 28.00 28.73 28.73 174,110
Oct 4, 2023 28.10 28.71 27.75 27.83 27.83 143,933
Oct 3, 2023 29.81 29.81 27.82 28.73 28.73 323,086
Oct 2, 2023 30.06 31.00 29.31 29.82 29.82 198,325
Sep 29, 2023 28.96 30.90 28.96 30.06 30.06 146,659
Sep 28, 2023 29.52 29.72 28.16 28.91 28.91 136,364
Sep 27, 2023 29.68 30.90 29.50 29.52 29.52 135,955
Sep 26, 2023 29.99 31.95 28.72 29.68 29.68 251,184
Sep 25, 2023 30.13 30.80 29.30 30.06 30.06 204,580
Sep 22, 2023 30.93 31.68 29.61 30.20 30.20 454,434
Sep 21, 2023 32.11 32.88 30.90 30.94 30.94 414,997
Sep 20, 2023 32.37 33.67 32.37 32.79 32.79 134,063
Sep 19, 2023 33.38 33.83 32.43 32.43 32.43 184,642
Sep 18, 2023 33.88 34.95 33.07 33.53 33.53 173,048
Sep 15, 2023 35.32 36.06 33.60 33.76 33.76 1,578,415
Sep 14, 2023 36.14 37.10 34.57 35.10 35.10 375,025
Sep 13, 2023 36.35 37.30 35.73 36.14 36.14 115,882
Sep 12, 2023 37.05 38.33 36.23 36.54 36.54 83,101
Sep 11, 2023 37.83 39.06 36.80 38.21 38.21 147,655
Sep 8, 2023 38.89 39.55 37.54 37.83 37.83 131,222
Sep 7, 2023 40.21 40.24 37.98 38.89 38.89 168,089
Sep 6, 2023 38.76 41.51 38.38 40.25 40.25 158,195
Sep 5, 2023 41.50 42.00 39.08 39.10 39.10 203,794
Sep 4, 2023 43.96 45.19 41.26 41.56 41.56 160,723
Sep 1, 2023 44.10 45.31 43.65 43.96 43.96 160,969
Aug 31, 2023 45.22 47.00 44.06 44.09 44.09 1,465,322
Aug 30, 2023 44.30 45.86 43.00 45.22 45.22 176,167
Aug 29, 2023 42.01 44.34 41.85 44.34 44.34 217,086
Aug 28, 2023 40.10 42.59 40.10 41.23 41.23 140,669
Aug 25, 2023 38.85 40.51 38.70 39.30 39.30 101,282
Aug 24, 2023 40.61 42.57 38.68 38.85 38.85 192,431
Aug 23, 2023 38.36 41.13 38.36 40.33 40.33 145,421
Aug 22, 2023 34.00 43.00 32.16 37.91 37.91 1,048,364
Aug 21, 2023 37.01 39.02 36.92 38.26 38.26 281,729
Aug 18, 2023 39.00 39.36 36.76 37.19 37.19 158,219
Aug 17, 2023 39.74 39.74 38.00 38.00 38.00 102,305
Aug 16, 2023 40.90 41.23 39.89 39.96 39.96 115,856
Aug 15, 2023 39.84 41.53 39.00 40.78 40.78 159,735
Aug 14, 2023 39.96 40.76 38.72 39.84 39.84 116,658
Aug 11, 2023 41.20 41.80 39.59 39.96 39.96 160,725
Aug 10, 2023 41.30 42.34 41.02 41.75 41.75 51,757
Aug 9, 2023 42.30 42.68 41.02 41.15 41.15 70,984
Aug 8, 2023 43.18 43.62 41.88 42.30 42.30 79,816
Aug 7, 2023 42.93 43.80 42.60 43.18 43.18 73,092
Aug 4, 2023 42.01 43.40 42.01 43.06 43.06 147,434
Aug 3, 2023 41.78 43.25 41.40 42.01 42.01 258,508
Aug 2, 2023 41.44 45.98 40.10 42.95 42.95 180,036
Aug 1, 2023 40.97 42.06 39.21 41.45 41.45 160,967
Jul 31, 2023 42.00 43.08 41.10 41.10 41.10 244,769
Jul 28, 2023 44.41 46.52 41.81 42.20 42.20 558,209
Jul 27, 2023 48.23 48.23 45.74 46.07 46.07 210,048
Jul 26, 2023 48.00 48.08 44.45 46.78 46.78 279,258
Jul 25, 2023 49.84 50.24 47.33 47.95 47.95 235,672
Jul 24, 2023 48.67 50.90 48.67 49.87 49.87 157,540
Jul 21, 2023 48.80 51.28 47.18 48.67 48.67 455,767
Jul 20, 2023 49.00 50.38 46.61 48.37 48.37 344,078
Jul 19, 2023 46.01 51.04 46.01 48.15 48.15 365,425
Jul 18, 2023 44.16 46.00 44.16 46.00 46.00 171,570
Jul 17, 2023 45.19 45.98 43.24 44.16 44.16 361,907
Jul 14, 2023 42.17 45.28 40.49 44.06 44.06 356,777
Jul 13, 2023 42.29 42.90 41.24 42.25 42.25 245,434
Jul 12, 2023 42.44 43.35 41.40 42.33 42.33 162,028
Jul 11, 2023 42.45 43.20 41.60 42.28 42.28 89,223
Jul 10, 2023 44.19 44.19 41.46 42.22 42.22 156,629
Jul 7, 2023 41.50 45.76 40.99 44.69 44.69 268,402
Jul 6, 2023 43.42 44.01 40.01 40.11 40.11 132,710
Jul 5, 2023 46.48 46.48 43.08 43.78 43.78 185,491
Jul 4, 2023 42.14 45.86 41.20 45.24 45.24 263,842
Jul 3, 2023 40.00 43.13 40.00 42.28 42.28 365,274
Jun 30, 2023 36.76 39.84 36.76 39.01 39.01 217,893
Jun 29, 2023 37.69 37.86 36.31 36.76 36.76 116,174
Jun 28, 2023 35.20 38.00 35.20 37.69 37.69 169,002
Jun 27, 2023 34.98 35.45 34.28 35.01 35.01 130,976
Jun 26, 2023 35.00 36.41 34.12 34.82 34.82 181,774
Jun 22, 2023 35.47 36.18 34.80 35.29 35.29 218,850
Jun 21, 2023 36.00 37.30 35.40 35.89 35.89 195,884
Jun 20, 2023 38.67 38.67 35.67 35.96 35.96 401,319
Jun 19, 2023 39.94 40.27 38.10 38.74 38.74 223,589
Jun 16, 2023 44.00 44.00 41.29 41.29 41.29 124,153
Jun 15, 2023 42.86 43.67 42.01 43.07 43.07 124,809
Jun 14, 2023 41.47 43.50 41.47 42.98 42.98 166,686
Jun 13, 2023 41.93 42.48 40.48 41.46 41.46 248,759
Jun 12, 2023 38.50 42.34 36.10 41.48 41.48 779,397
Jun 9, 2023 42.17 42.59 37.84 38.49 38.49 819,037
Jun 8, 2023 43.30 44.00 41.22 42.79 42.79 561,999
Jun 7, 2023 52.32 53.70 43.00 43.56 43.56 2,181,408
Jun 5, 2023 55.04 55.98 53.42 54.18 54.18 101,432
Jun 2, 2023 54.36 55.02 53.52 55.02 55.02 145,162
Jun 1, 2023 56.12 56.96 53.22 53.78 53.78 242,871
May 31, 2023 57.12 57.12 54.28 55.90 55.90 323,078
May 30, 2023 58.82 58.88 57.22 57.72 57.72 143,530
May 29, 2023 59.60 60.78 57.84 57.96 57.96 130,252
May 26, 2023 59.20 60.30 58.04 59.60 59.60 132,114
May 25, 2023 60.58 61.88 58.00 58.00 58.00 179,759
May 24, 2023 62.62 62.62 59.90 60.54 60.54 221,724
May 23, 2023 60.80 64.98 60.32 63.20 63.20 309,042
May 22, 2023 58.30 60.08 56.58 60.08 60.08 126,975
May 19, 2023 55.84 59.84 55.84 58.16 58.16 164,677
May 17, 2023 57.50 58.64 55.84 55.84 55.84 87,851
May 16, 2023 59.44 61.02 57.70 57.82 57.82 86,282
May 15, 2023 57.10 59.60 57.10 59.42 59.42 124,449
May 12, 2023 57.74 58.88 56.60 57.10 57.10 154,367
May 11, 2023 58.00 60.48 57.08 57.74 57.74 315,534
May 10, 2023 59.70 60.50 57.42 58.18 58.18 160,917
May 9, 2023 58.92 60.00 56.50 59.86 59.86 306,201
May 8, 2023 64.00 64.32 57.24 59.06 59.06 384,828
May 5, 2023 60.04 65.50 59.44 63.04 63.04 481,632
May 4, 2023 55.68 60.76 50.70 60.12 60.12 1,857,597
May 3, 2023 62.00 66.44 61.50 65.38 65.38 398,523
May 2, 2023 61.94 64.96 61.00 61.12 61.12 527,188
Apr 28, 2023 55.22 62.94 54.82 61.22 61.22 428,604
Apr 27, 2023 53.50 55.28 51.18 55.18 55.18 246,356
Apr 26, 2023 52.46 53.20 51.10 53.20 53.20 151,897

Related Tickers

INTEG-B.ST Integrum AB (publ)
55.60
+8.17%
 
CLS-B.ST Clinical Laserthermia Systems AB (publ)
17.18
-6.27%
 
SEDANA.ST Sedana Medical AB (publ)
20.65
+9.14%
 
VITR.ST Vitrolife AB (publ)
163.30
+4.28%
 
MNTC.ST Mentice AB (publ)
36.10
-0.82%
 
IMP-A-SDB.ST Implantica AG
27.50
+0.18%
 
SEZI.ST Senzime AB (publ)
6.82
+13.67%
 
STIL.ST Stille AB
196.50
+2.34%
 
CEVI.ST CellaVision AB (publ)
220.50
-3.92%
 
EPIS-B.ST Episurf Medical AB (publ)
0.3590
-2.45%