Nasdaq Stockholm · BICO · stock
BICO Group AB (publ) (BICO) stock price history
Every Nasdaq Stockholm trading session of BICO Group AB (publ) from Nov 3, 2016 to Nov 13, 2026: 2,517 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BICO adjusted close, 2016 to 2026
- SEK 611.00
- All time high, 2021
- SEK 25.40
- 52 week high, SEK 12.94 low
- 2,517
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BICO key facts
- BICO Group AB (publ) (BICO) closed at SEK 16.70 on Nov 13, 2026 on Nasdaq Stockholm.
- BICO's all time high close is SEK 611.00, set on Aug 5, 2021; its all time low close is SEK 11.50 on Nov 9, 2016.
- BICO's 52 week range is SEK 12.94 to SEK 25.40.
- BICO returned -16.7% over the year to Nov 13, 2026 and -94.7% over five years.
- Over ten years BICO returned +10%, +0.9% a year compounded.
- BICO's deepest drawdown was -97.9% from Aug 5, 2021 to Jul 9, 2026.
- DataCedar holds 2,517 daily sessions of BICO history from Nov 3, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BICO price chart, 2016 to 2026
BICO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.9% |
| 3 months | +2.7% |
| 6 months | -7.2% |
| Year to date | -20.7% |
| 1 year | -16.7% |
| 3 years | -55.2% |
| 5 years | -94.7% |
| 10 years | +9.5% |
| Since Nov 3, 2016 | +22.6% |
| Compound annual growth, 10.0 years | +2.1% |
BICO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 611.00 on Aug 5, 2021
- All time low close
- SEK 11.50 on Nov 9, 2016
- 52 week high
- SEK 25.40 on Nov 5, 2026
- 52 week low
- SEK 12.94 on Jul 9, 2026
- Deepest drawdown
- -97.9% from Aug 5, 2021 to Jul 9, 2026, not yet recovered
- Best single session
- +57.4% on Nov 9, 2022
- Worst single session
- -60.5% on Jul 15, 2022
- Volatility, 1 year annualised
- 64.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2020, +181%
- Worst calendar year
- 2022, -62%
BICO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 3, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 21.06 | SEK 25.40 | SEK 12.94 | SEK 16.70 | -20.7% | 68.9M | 215 |
| 2025 | SEK 32.06 | SEK 46.98 | SEK 17.85 | SEK 21.06 | -34.2% | 56.2M | 249 |
| 2024 | SEK 57.66 | SEK 61.12 | SEK 29.32 | SEK 32.02 | -43.8% | 57.2M | 251 |
| 2023 | SEK 106.35 | SEK 122.00 | SEK 23.38 | SEK 56.96 | -46.2% | 89M | 251 |
| 2022 | SEK 277.80 | SEK 289.20 | SEK 26.01 | SEK 105.80 | -61.9% | 183.4M | 253 |
| 2021 | SEK 243.00 | SEK 630.00 | SEK 233.50 | SEK 277.80 | +18.5% | 57.3M | 253 |
| 2020 | SEK 83.50 | SEK 240.00 | SEK 72.10 | SEK 234.50 | +180.8% | 24.6M | 252 |
| 2019 | SEK 47.50 | SEK 90.00 | SEK 47.50 | SEK 83.50 | +77.7% | 4.6M | 247 |
| 2018 | SEK 28.88 | SEK 61.75 | SEK 28.25 | SEK 47.00 | +62.1% | 5.3M | 252 |
| 2017 | SEK 21.75 | SEK 33.75 | SEK 20.31 | SEK 29.00 | +38.9% | 3.1M | 253 |
| 2016 | SEK 9.50 | SEK 36.31 | SEK 9.00 | SEK 20.88 | n/a | 10.7M | 41 |
BICO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 16.70 | -31.7% |
| October 2026 | SEK 24.45 | +11.9% |
| September 2026 | SEK 21.85 | 0.0% |
| August 2026 | SEK 21.85 | +51.7% |
| July 2026 | SEK 14.40 | -10.9% |
| June 2026 | SEK 16.16 | -13.1% |
| May 2026 | SEK 18.60 | -13.5% |
| April 2026 | SEK 21.50 | +28.8% |
| March 2026 | SEK 16.69 | -8.6% |
| February 2026 | SEK 18.26 | +5.9% |
| January 2026 | SEK 17.25 | -18.1% |
| December 2025 | SEK 21.06 | -0.6% |
About the BICO data
Daily bars. 2,517 sessions from Nov 3, 2016 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ABICO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BICO share price history
