BICO Group

BICO
🏛️ sweden →
20.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 19.82 20.94 19.78 20.70 0.4M
2025-09-30 20.22 20.26 19.60 19.81 0.4M
2025-09-29 20.66 20.88 19.82 20.14 0.4M
2025-09-26 20.68 20.98 20.66 20.66 0.1M
2025-09-25 21.00 21.00 20.64 20.64 0.2M
2025-09-24 21.50 21.54 21.00 21.00 0.2M
2025-09-23 21.56 21.98 21.56 21.84 0.1M
2025-09-22 21.20 21.60 21.02 21.56 0.2M
2025-09-19 21.50 21.78 21.02 21.06 0.2M
2025-09-18 21.72 22.38 21.42 21.56 0.5M
2025-09-17 20.96 21.76 20.90 21.64 0.2M
2025-09-16 21.28 21.34 20.80 20.84 0.3M
2025-09-15 21.98 22.24 21.00 21.28 0.9M
2025-09-12 23.62 23.72 22.82 22.84 0.3M
2025-09-11 23.86 23.94 23.40 23.42 0.1M
2025-09-10 24.90 25.14 23.80 23.80 0.3M
2025-09-09 24.34 25.10 23.92 24.60 0.4M
2025-09-08 23.80 24.40 23.60 24.34 0.3M
2025-09-05 23.66 24.94 23.34 23.80 1.0M
2025-09-04 22.76 22.78 22.40 22.40 0.2M
2025-09-03 23.06 23.66 22.72 22.72 0.2M
2025-09-02 23.10 23.32 22.80 23.02 0.3M
2025-09-01 23.56 23.94 23.04 23.10 0.3M
2025-08-29 24.20 24.34 23.22 23.56 0.4M
2025-08-28 24.00 24.35 23.90 24.00 0.4M
2025-08-27 24.26 24.44 23.70 24.00 0.5M
2025-08-26 24.98 25.12 24.24 24.36 0.4M
2025-08-25 26.38 26.38 23.82 25.10 1.4M
2025-08-22 25.92 26.42 25.42 26.42 0.4M
2025-08-21 26.26 26.54 25.48 25.94 0.4M
2025-08-20 25.82 26.50 25.22 26.22 1.8M
2025-08-19 28.00 28.30 26.62 27.00 3.0M
2025-08-18 35.42 35.90 34.62 34.94 0.3M
2025-08-15 35.48 36.10 35.18 35.30 0.1M
2025-08-14 35.16 35.76 34.70 35.10 0.1M
2025-08-13 35.48 35.82 35.14 35.16 0.1M
2025-08-12 35.68 35.68 34.86 35.30 0.1M
2025-08-11 36.02 36.06 35.02 35.22 0.1M
2025-08-08 35.08 37.78 34.82 36.00 0.3M
2025-08-07 34.84 35.20 34.66 34.70 0.1M
2025-08-06 35.50 35.50 34.66 34.66 0.1M
2025-08-05 34.80 35.82 34.50 35.36 0.2M
2025-08-04 36.00 36.60 34.64 34.74 0.2M
2025-08-01 36.50 36.50 35.66 36.00 0.1M
2025-07-31 37.38 37.56 36.38 36.52 0.1M
2025-07-30 38.40 39.10 37.24 37.62 0.1M
2025-07-29 38.30 38.30 38.30 38.30 0.1M
2025-07-28 40.34 42.46 39.30 39.70 0.2M
2025-07-25 38.58 41.54 38.56 40.00 0.3M
2025-07-24 36.90 39.88 36.84 38.68 0.4M
2025-07-23 34.70 36.64 34.70 36.62 0.2M
2025-07-22 35.28 35.48 34.68 34.88 0.1M
2025-07-21 35.42 36.14 34.98 35.22 0.1M
2025-07-18 34.58 35.98 34.44 35.98 0.2M
2025-07-17 34.84 35.30 34.68 34.76 0.0M
2025-07-16 34.96 35.32 34.54 34.84 0.2M
2025-07-15 35.00 35.34 34.96 35.00 0.1M
2025-07-14 35.50 35.52 34.60 34.94 0.1M
2025-07-11 36.44 36.82 35.36 35.40 0.1M
2025-07-10 36.08 36.72 36.00 36.64 0.1M
2025-07-09 35.08 36.50 35.08 35.98 0.1M
2025-07-08 35.62 35.88 35.08 35.64 0.1M
2025-07-07 36.72 36.72 35.62 35.62 0.1M
2025-07-04 37.00 37.12 36.04 36.76 0.1M
2025-07-03 37.48 38.20 36.88 36.94 0.1M
2025-07-02 36.80 37.26 35.90 37.24 0.1M
2025-07-01 35.88 36.78 35.82 36.72 0.1M
2025-06-30 36.00 36.42 35.58 35.88 0.1M
2025-06-27 36.30 36.80 35.80 36.10 0.1M
2025-06-26 34.50 37.70 34.50 36.26 0.4M
2025-06-25 34.56 35.08 34.16 34.36 0.0M
2025-06-24 34.48 35.12 33.84 34.54 0.1M
2025-06-23 33.68 33.68 32.60 33.16 0.1M
2025-06-19 34.98 34.98 33.72 33.88 0.1M
2025-06-18 35.26 35.68 34.74 35.06 0.1M
2025-06-17 36.00 36.00 35.18 35.28 0.1M
2025-06-16 33.14 36.28 33.08 35.58 0.2M
2025-06-13 34.08 34.08 33.02 33.14 0.2M
2025-06-12 35.52 35.52 34.30 34.30 0.1M
2025-06-11 36.50 36.50 35.50 35.56 0.1M
2025-06-10 36.56 37.26 36.44 36.50 0.1M
2025-06-09 37.10 37.82 36.16 36.86 0.1M
2025-06-05 36.78 37.04 36.28 36.90 0.1M
2025-06-04 35.72 37.16 35.72 36.70 0.2M
2025-06-03 35.00 35.88 34.54 35.60 0.1M
2025-06-02 36.04 36.42 34.92 34.98 0.1M
2025-05-30 35.40 36.28 34.80 35.94 0.2M
2025-05-28 35.30 36.14 34.82 35.22 0.1M
2025-05-27 36.40 36.40 35.16 35.18 0.2M
2025-05-26 37.38 37.84 35.60 36.44 0.3M
2025-05-23 34.50 37.66 34.50 36.40 0.5M
2025-05-22 34.88 34.88 33.06 33.54 0.2M
2025-05-21 35.52 35.52 34.64 34.94 0.0M
2025-05-20 34.50 35.60 34.28 35.52 0.1M
2025-05-19 35.00 35.10 34.20 34.54 0.1M
2025-05-16 35.16 35.80 35.02 35.32 0.0M
2025-05-15 36.36 36.50 35.00 35.14 0.1M
2025-05-14 35.18 37.46 34.60 36.66 0.1M
2025-05-13 35.08 36.06 34.84 35.12 0.1M
2025-05-12 34.46 35.44 33.98 35.44 0.1M
2025-05-09 34.14 34.86 33.94 33.94 0.0M
2025-05-08 34.00 34.62 33.94 34.04 0.0M
2025-05-07 34.26 34.40 33.70 33.84 0.1M
2025-05-06 34.50 34.50 33.90 34.34 0.1M
2025-05-05 35.50 35.72 34.52 34.58 0.1M
2025-05-02 34.12 35.40 33.64 34.36 0.2M
2025-04-30 36.44 37.48 34.20 34.66 0.3M
2025-04-29 34.98 39.00 33.00 36.70 0.6M
2025-04-28 39.00 39.68 37.64 39.42 0.2M
2025-04-25 39.20 40.40 38.64 38.74 0.3M
2025-04-24 37.82 39.38 37.36 38.72 0.2M
2025-04-23 36.12 37.70 36.06 37.26 0.2M
2025-04-22 36.88 37.00 35.90 36.06 0.1M
2025-04-17 37.78 38.38 35.86 35.86 0.2M
2025-04-16 38.68 39.00 37.46 37.80 0.1M
2025-04-15 36.50 39.34 36.38 39.12 0.2M
2025-04-14 36.02 36.40 35.00 36.26 0.1M
2025-04-11 33.90 35.50 33.30 35.48 0.2M
2025-04-10 37.00 37.00 33.90 33.90 0.3M
2025-04-09 33.48 33.80 32.06 32.80 0.2M
2025-04-08 34.14 35.98 33.26 34.26 0.3M
2025-04-07 29.50 35.52 27.16 33.44 1.0M
2025-04-04 29.64 30.10 28.08 28.54 0.3M
2025-04-03 29.88 30.58 28.94 29.76 0.1M
2025-04-02 31.06 31.06 29.82 30.54 0.2M
2025-04-01 30.62 33.50 30.38 31.06 0.1M
2025-03-31 31.92 31.92 30.30 30.54 0.2M
2025-03-28 33.30 33.34 31.78 31.90 0.3M
2025-03-27 34.00 34.34 33.10 33.36 0.1M
2025-03-26 36.44 36.50 34.26 34.30 0.2M
2025-03-25 37.58 37.58 36.16 36.38 0.2M
2025-03-24 38.40 38.66 37.00 37.62 0.1M
2025-03-21 39.00 39.00 37.76 38.42 0.1M
2025-03-20 38.82 39.44 38.06 39.18 0.1M
2025-03-19 38.92 39.66 38.22 38.76 0.1M
2025-03-18 41.00 41.12 38.66 39.08 0.1M
2025-03-17 40.20 40.96 39.50 40.68 0.2M
2025-03-14 38.18 40.36 37.82 40.28 0.1M
2025-03-13 39.50 39.74 38.00 38.00 0.1M
2025-03-12 38.54 40.00 38.54 39.46 0.2M
2025-03-11 39.74 41.22 38.22 38.34 0.2M
2025-03-10 39.92 41.48 39.34 39.56 0.1M
2025-03-07 41.00 41.10 39.40 39.78 0.2M
2025-03-06 44.64 44.84 40.38 40.78 0.4M
2025-03-05 42.00 43.80 40.72 43.80 0.7M
2025-03-04 39.40 42.40 38.52 39.52 0.8M
2025-03-03 36.60 40.68 36.30 39.08 0.6M
2025-02-28 38.04 38.20 36.64 36.64 0.2M
2025-02-27 40.00 40.02 37.82 38.06 0.2M
2025-02-26 40.06 40.56 38.76 39.26 0.1M
2025-02-25 40.02 40.72 39.10 39.56 0.2M
2025-02-24 39.48 40.98 39.00 40.02 0.2M
2025-02-21 41.40 41.68 38.76 39.36 0.4M
2025-02-20 44.00 44.18 41.50 41.50 0.5M
2025-02-19 45.30 46.98 42.26 44.12 1.7M
2025-02-18 35.96 37.86 35.12 37.50 0.3M
2025-02-17 34.50 36.00 33.08 35.92 0.2M
2025-02-14 34.58 34.66 33.72 34.48 0.2M
2025-02-13 33.70 34.80 33.30 34.58 0.2M
2025-02-12 31.12 33.74 30.84 33.10 0.3M
2025-02-11 31.72 31.92 31.08 31.12 0.0M
2025-02-10 32.00 32.38 31.76 31.86 0.1M
2025-02-07 32.98 32.98 32.00 32.00 0.1M
2025-02-06 33.44 33.68 32.60 32.82 0.1M
2025-02-05 32.10 33.60 32.00 33.42 0.0M
2025-02-04 32.82 33.18 32.20 32.22 0.1M
2025-02-03 32.62 33.02 32.04 32.70 0.1M
2025-01-31 32.96 33.42 32.54 33.38 0.1M
2025-01-30 33.02 34.02 32.52 32.88 0.1M
2025-01-29 34.04 34.22 32.72 32.92 0.2M
2025-01-28 32.50 34.84 32.50 33.96 0.2M
2025-01-27 32.28 33.20 31.62 32.48 0.1M
2025-01-24 32.96 33.48 32.14 32.14 0.1M
2025-01-23 32.12 33.50 32.12 32.98 0.0M
2025-01-22 32.02 33.66 32.02 32.36 0.1M
2025-01-21 32.12 32.90 31.94 32.54 0.1M
2025-01-20 34.34 34.34 32.00 32.12 0.1M
2025-01-17 30.98 34.40 30.84 34.40 0.2M
2025-01-16 29.90 31.00 29.90 30.74 0.1M
2025-01-15 29.00 30.50 28.70 29.90 0.1M
2025-01-14 28.78 29.28 28.26 28.60 0.1M
2025-01-13 30.08 30.08 28.18 28.70 0.3M
2025-01-10 31.10 31.28 30.16 30.16 0.1M
2025-01-09 31.68 31.68 30.88 31.10 0.1M
2025-01-08 31.80 32.90 31.40 31.68 0.0M
2025-01-07 33.00 33.64 31.56 31.56 0.1M
2025-01-03 32.80 33.36 32.52 32.82 0.1M
2025-01-02 32.06 32.82 31.76 32.74 0.1M