Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

BICOS BICO Group AB

30.39

-1.27 (-4.01%)

Jan 10 2025 - Closed

Realtime Data

BICOS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	30.39	-1.39	-4.37%	30.98	31.04	30.39	3,479
Jan 09 2025	31.78	-0.22	-0.69%	31.54	31.78	30.96	1,559
Jan 08 2025	32.00	-0.04	-0.12%	32.90	32.90	31.50	1,674
Jan 07 2025	32.04	-0.82	-2.50%	32.96	33.54	31.66	3,687
Jan 06 2025	32.86	0.00	0.00%	32.86	32.86	32.86	0.00
Jan 03 2025	32.86	0.06	0.18%	33.00	33.10	32.86	751
Jan 02 2025	32.80	0.60	1.86%	32.16	32.80	31.78	2,422
Jan 01 2025	32.20	0.00	0.00%	32.20	32.20	32.20	0.00
Dec 31 2024	32.20	0.00	0.00%	32.20	32.20	32.20	0.00
Dec 30 2024	32.20	-0.81	-2.45%	32.20	32.20	31.74	149
Dec 27 2024	33.01	0.57	1.76%	32.78	33.54	32.78	1,667
Dec 26 2024	32.44	0.00	0.00%	32.44	32.44	32.44	0.00
Dec 25 2024	32.44	0.00	0.00%	32.44	32.44	32.44	0.00
Dec 24 2024	32.44	0.00	0.00%	32.44	32.44	32.44	0.00
Dec 23 2024	32.44	0.10	0.31%	31.94	32.54	31.78	1,628
Dec 20 2024	32.34	-0.16	-0.49%	32.18	32.66	31.72	1,205
Dec 19 2024	32.50	-2.34	-6.72%	33.92	34.26	32.50	1,598
Dec 18 2024	34.84	1.43	4.28%	33.30	35.18	33.30	6,235
Dec 17 2024	33.41	-0.09	-0.27%	32.86	33.58	32.86	4,031
Dec 16 2024	33.50	-0.02	-0.06%	33.18	33.50	33.02	2,430
Dec 13 2024	33.52	0.50	1.51%	33.46	33.52	33.34	1,313
Dec 12 2024	33.02	0.22	0.67%	33.00	33.44	33.00	1,491
Dec 11 2024	32.80	0.12	0.37%	32.82	32.82	32.64	204
Dec 10 2024	32.68	0.42	1.30%	32.46	32.78	32.46	62
Dec 09 2024	32.26	0.66	2.09%	33.12	33.46	32.26	3,982
Dec 06 2024	31.60	1.20	3.95%	30.74	31.67	30.74	1,145
Dec 05 2024	30.40	-0.64	-2.06%	31.56	31.56	30.20	8,001
Dec 04 2024	31.04	0.04	0.13%	30.42	31.04	30.36	2,840
Dec 03 2024	31.00	-1.66	-5.08%	32.00	32.38	31.00	1,552
Dec 02 2024	32.66	-0.16	-0.49%	32.84	33.46	32.38	1,635
Nov 29 2024	32.82	-0.62	-1.85%	33.54	33.54	32.82	2,138
Nov 28 2024	33.44	-1.49	-4.27%	34.34	34.34	32.69	7,061
Nov 27 2024	34.93	4.93	16.43%	30.06	35.30	30.06	16,700
Nov 26 2024	30.00	-7.77	-20.57%	31.90	32.84	29.38	26,092
Nov 25 2024	37.77	1.41	3.88%	37.28	38.54	36.54	4,983
Nov 22 2024	36.36	1.54	4.42%	36.22	36.70	35.70	3,948
Nov 21 2024	34.82	0.31	0.90%	34.82	34.82	34.82	5
Nov 20 2024	34.51	0.51	1.50%	34.08	34.74	33.92	1,056
Nov 19 2024	34.00	-0.70	-2.02%	35.02	35.02	33.36	2,999
Nov 18 2024	34.70	-1.80	-4.93%	35.32	35.56	34.64	866
Nov 15 2024	36.50	-1.20	-3.18%	36.58	36.78	36.50	981
Nov 14 2024	37.70	0.57	1.54%	37.30	37.70	37.30	16
Nov 13 2024	37.13	0.17	0.46%	36.98	37.50	36.72	5,512
Nov 12 2024	36.96	-0.86	-2.27%	37.26	37.76	36.96	2,177
Nov 11 2024	37.82	-0.62	-1.61%	39.02	39.02	37.54	1,900
Nov 08 2024	38.44	1.18	3.17%	37.78	38.46	37.16	229
Nov 07 2024	37.26	0.38	1.03%	36.50	37.41	36.50	620
Nov 06 2024	36.88	-2.52	-6.40%	37.86	37.86	36.88	1,817
Nov 05 2024	39.40	0.10	0.25%	39.30	39.40	39.00	882
Nov 04 2024	39.30	0.00	0.00%	39.12	40.60	39.12	1,755
Nov 01 2024	39.30	0.98	2.56%	39.00	39.38	38.90	1,383
Oct 31 2024	38.32	-0.38	-0.98%	38.30	39.84	38.30	5,030
Oct 30 2024	38.70	-0.07	-0.18%	38.54	38.83	38.54	1,183
Oct 29 2024	38.77	-1.97	-4.84%	40.44	40.44	38.77	943
Oct 28 2024	40.74	0.76	1.90%	39.66	40.74	39.66	1,584
Oct 25 2024	39.98	0.02	0.05%	39.88	39.98	39.85	627
Oct 24 2024	39.96	0.46	1.16%	39.84	39.96	39.32	711
Oct 23 2024	39.50	-0.70	-1.74%	39.96	39.96	39.20	1,685
Oct 22 2024	40.20	0.10	0.25%	39.80	40.28	39.80	3,350
Oct 21 2024	40.10	-1.50	-3.61%	40.84	40.86	40.10	1,387
Oct 18 2024	41.60	0.46	1.12%	41.90	41.90	41.18	4,144
Oct 17 2024	41.14	0.76	1.88%	41.94	41.94	40.94	2,614
Oct 16 2024	40.38	-0.58	-1.42%	40.64	40.64	40.38	3
Oct 15 2024	40.96	0.96	2.40%	41.10	41.10	40.52	979
Oct 14 2024	40.00	-0.46	-1.14%	40.12	40.12	39.74	1,004

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