BioInvent International AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	39.850	40.000	38.850	39.550	39.550	29,781
2024-08-21	39.200	40.300	39.200	39.500	39.500	51,019
2024-08-20	40.150	40.900	38.700	39.200	39.200	71,050
2024-08-19	41.950	42.450	39.900	40.150	40.150	84,910
2024-08-16	43.800	44.300	41.550	41.600	41.600	63,166
2024-08-15	41.550	43.800	41.050	43.750	43.750	157,763
2024-08-14	39.050	41.500	38.400	41.500	41.500	129,859
2024-08-13	38.700	38.800	37.900	38.550	38.550	31,357
2024-08-12	38.950	38.950	38.200	38.700	38.700	15,520
2024-08-09	38.450	39.750	38.450	38.950	38.950	14,192
2024-08-08	39.700	39.700	37.950	38.500	38.500	22,479
2024-08-07	38.800	39.950	38.150	39.750	39.750	31,167
2024-08-06	38.050	39.300	37.700	38.800	38.800	73,448
2024-08-05	37.100	38.000	32.650	37.550	37.550	242,338
2024-08-02	40.550	40.550	38.500	38.550	38.550	62,412
2024-08-01	40.350	41.200	39.900	40.550	40.550	34,305
2024-07-31	40.700	41.450	39.800	40.350	40.350	54,442
2024-07-30	40.700	41.650	39.050	40.700	40.700	90,840
2024-07-29	40.600	41.550	40.200	40.600	40.600	24,627
2024-07-26	41.650	42.200	40.200	40.650	40.650	86,820
2024-07-25	43.050	43.500	41.350	41.600	41.600	61,420
2024-07-24	42.950	43.700	41.500	43.000	43.000	80,966
2024-07-23	45.100	45.100	42.500	43.800	43.800	126,553
2024-07-22	43.400	45.400	42.300	44.250	44.250	143,036
2024-07-19	39.050	44.200	39.050	43.350	43.350	419,465
2024-07-18	39.550	39.750	38.600	39.050	39.050	71,433
2024-07-17	38.000	39.850	37.900	38.950	38.950	141,891
2024-07-16	36.900	37.900	35.650	37.900	37.900	100,423
2024-07-15	37.000	37.500	36.350	36.950	36.950	30,633
2024-07-12	36.600	36.800	35.800	36.600	36.600	38,823
2024-07-11	35.650	36.600	35.000	36.600	36.600	93,018
2024-07-10	34.100	35.400	33.150	35.400	35.400	79,255
2024-07-09	31.450	34.050	31.450	33.800	33.800	81,427
2024-07-08	32.500	32.550	31.550	32.100	32.100	81,071
2024-07-05	33.200	33.600	32.250	32.500	32.500	54,435
2024-07-04	33.100	33.950	32.700	33.650	33.650	78,399
2024-07-03	34.700	35.150	33.000	33.100	33.100	81,479
2024-07-02	35.050	35.300	34.100	34.700	34.700	81,306
2024-07-01	38.350	38.650	34.250	35.000	35.000	238,145
2024-06-28	38.200	39.500	37.350	37.600	37.600	81,758
2024-06-27	39.100	39.100	37.600	38.200	38.200	126,517
2024-06-26	36.450	38.950	36.150	38.950	38.950	138,816
2024-06-25	37.000	38.650	35.850	36.250	36.250	108,470
2024-06-24	33.100	38.000	33.100	37.000	37.000	276,310
2024-06-20	33.000	33.750	32.100	32.950	32.950	1,213,623
2024-06-19	34.700	34.900	32.700	32.700	32.700	129,776
2024-06-18	34.750	35.000	33.200	34.500	34.500	80,530
2024-06-17	35.700	35.700	33.000	34.750	34.750	75,458
2024-06-14	37.050	37.650	34.050	34.750	34.750	179,774
2024-06-13	37.000	37.450	36.650	37.000	37.000	72,543
2024-06-12	37.150	37.600	35.800	36.450	36.450	87,168
2024-06-11	35.300	37.100	35.000	37.100	37.100	112,366
2024-06-10	35.150	35.650	34.350	35.300	35.300	68,225
2024-06-07	35.200	36.700	33.400	35.100	35.100	187,878
2024-06-05	33.450	33.500	31.450	33.450	33.450	173,944
2024-06-04	35.500	35.750	33.350	33.500	33.500	69,049
2024-06-03	36.900	38.400	34.650	35.450	35.450	138,491
2024-05-31	34.550	37.300	33.650	36.950	36.950	357,281
2024-05-30	31.700	33.800	30.900	33.550	33.550	188,350
2024-05-29	33.550	33.550	31.700	31.700	31.700	106,138

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.