BICO Group AB Historical Data - BICOS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

BICO Group AB (BICOS)

36.24

0.32

( 0.89% )

Updated: 08:22:56

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739812500	35.92	1.5	4.36	34.52	35.92	33.14	1301
1739553300	34.42	-0.16	-0.46	34.34	34.44	33.74	2348
1739466900	34.58	0.99	2.95	33.64	34.58	33.32	3025
1739380500	33.59	2.49	8.01	31.18	33.7	30.96	11515
1739294100	31.1	-0.96	-2.99	31.1	31.1	31.1	3
1739207700	32.06	-0.64	-1.96	31.92	32.24	31.92	761
1738948500	32.7	-0.28	-0.85	32.299999	32.7	32.299999	448
1738862100	32.979999	-0.44	-1.32	33.32	33.32	32.979999	437
1738775700	33.42	1	3.08	32.72	33.5	32.56	2516
1738689300	32.42	-0.54	-1.64	32.6	32.6	32.299999	1123
1738602900	32.96	-0.37	-1.11	32.78	32.96	32.159999	311
1738343700	33.33	0.31	0.94	33.36	33.4	32.75	5097
1738257300	33.02	-0.08	-0.24	33.32	33.32	32.6	1540
1738170900	33.1	-1.26	-3.67	33.64	33.64	32.84	1702
1738084500	34.36	2.1	6.51	32.96	34.44	32.96	9711
1737998100	32.259999	-0.1	-0.31	32.1	33.1	32.009999	5807
1737738900	32.36	-0.78	-2.35	33.259999	33.259999	32.36	6815
1737652500	33.14	0.34	1.04	33.04	33.42	32.799999	583
1737566100	32.799999	0.38	1.17	32.14	33.46	32.14	5259
1737479700	32.42	0.28	0.87	32.14	32.92	32.02	7850
1737393300	32.14	-1.21	-3.63	34.26	34.28	32.04	12743
1737134100	33.35	2.53	8.21	31.12	33.35	30.84	21089
1737047700	30.82	1.3	4.40	30.34	31.02	30.02	15605
1736961300	29.52	0.95	3.33	28.62	29.62	28.62	1915
1736874900	28.57	-0.13	-0.45	28.9	29.02	28.39	3560
1736788500	28.7	-1.69	-5.56	29.98	29.98	28.25	20045
1736529300	30.39	-1.39	-4.37	30.98	31.04	30.39	3479
1736442900	31.78	-0.22	-0.69	31.54	31.78	30.96	1559
1736356500	32	-0.04	-0.12	32.9	32.9	31.5	1674
1736270100	32.04	-0.82	-2.50	32.96	33.54	31.66	3687
1736183700	32.86	0	0.00	32.86	32.86	32.86	0
1735924500	32.86	0.06	0.18	33	33.1	32.86	751
1735838100	32.799999	0.6	1.86	32.159999	32.799999	31.78	2422
1735751700	32.2	0	0.00	32.2	32.2	32.2	0
1735665300	32.2	0	0.00	32.2	32.2	32.2	0
1735578900	32.2	-0.81	-2.45	32.2	32.2	31.74	149
1735319700	33.009999	0.57	1.76	32.78	33.54	32.78	1667
1735233300	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1735146900	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1735060500	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1734974100	32.439999	0.1	0.31	31.94	32.54	31.78	1628
1734714900	32.34	-0.16	-0.49	32.18	32.659999	31.72	1205
1734628500	32.5	-2.34	-6.72	33.92	34.26	32.5	1598
1734542100	34.84	1.43	4.28	33.299999	35.18	33.299999	6235
1734455700	33.409999	-0.09	-0.27	32.86	33.58	32.86	4031
1734369300	33.5	-0.02	-0.06	33.18	33.5	33.02	2430
1734110100	33.52	0.5	1.51	33.46	33.52	33.34	1313
1734023700	33.02	0.22	0.67	33	33.439999	33	1491
1733937300	32.799999	0.12	0.37	32.82	32.82	32.64	204
1733850900	32.68	0.42	1.30	32.46	32.78	32.46	62
1733764500	32.259999	0.66	2.09	33.119999	33.46	32.259999	3982
1733505300	31.6	1.2	3.95	30.74	31.67	30.74	1145
1733418900	30.4	-0.64	-2.06	31.56	31.56	30.2	8001
1733332500	31.04	0.04	0.13	30.42	31.04	30.36	2840
1733246100	31	-1.66	-5.08	32	32.38	31	1552
1733159700	32.659999	-0.16	-0.49	32.84	33.46	32.38	1635
1732900500	32.82	-0.62	-1.85	33.54	33.54	32.82	2138
1732814100	33.439999	-1.49	-4.27	34.34	34.34	32.689999	7061
1732727700	34.93	4.93	16.43	30.06	35.3	30.06	16700
1732641300	30	-7.77	-20.57	31.9	32.84	29.38	26092
1732554900	37.77	1.41	3.88	37.28	38.54	36.54	4983
1732295700	36.36	1.54	4.42	36.22	36.7	35.7	3948
1732209300	34.82	0.31	0.90	34.82	34.82	34.82	5
1732122900	34.51	0.51	1.50	34.08	34.74	33.92	1056
1732036500	34	-0.7	-2.02	35.02	35.02	33.36	2999
1731950100	34.7	-1.8	-4.93	35.32	35.56	34.64	866

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions