BioInvent International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 34.800 | 35.000 | 32.700 | 33.550 | 33.550 | 135,421 |
| 2024-05-27 | 33.400 | 34.950 | 33.000 | 34.400 | 34.400 | 190,250 |
| 2024-05-24 | 31.900 | 33.550 | 30.500 | 32.950 | 32.950 | 189,315 |
| 2024-05-23 | 30.300 | 31.900 | 29.750 | 31.800 | 31.800 | 228,714 |
| 2024-05-22 | 30.400 | 30.850 | 29.650 | 30.000 | 30.000 | 181,035 |
| 2024-05-21 | 29.550 | 30.600 | 29.550 | 30.300 | 30.300 | 163,097 |
| 2024-05-20 | 29.950 | 30.200 | 28.950 | 29.550 | 29.550 | 83,718 |
| 2024-05-17 | 29.450 | 29.950 | 29.000 | 29.950 | 29.950 | 76,244 |
| 2024-05-16 | 28.900 | 29.500 | 28.400 | 29.500 | 29.500 | 58,009 |
| 2024-05-15 | 27.550 | 28.950 | 27.200 | 28.950 | 28.950 | 154,176 |
| 2024-05-14 | 26.050 | 27.350 | 25.700 | 27.350 | 27.350 | 129,087 |
| 2024-05-13 | 25.150 | 26.250 | 25.150 | 26.050 | 26.050 | 44,169 |
| 2024-05-10 | 26.250 | 26.700 | 25.100 | 25.100 | 25.100 | 49,183 |
| 2024-05-08 | 26.350 | 26.800 | 25.750 | 26.100 | 26.100 | 32,124 |
| 2024-05-07 | 27.000 | 27.750 | 26.050 | 26.350 | 26.350 | 107,811 |
| 2024-05-06 | 26.950 | 28.400 | 26.750 | 27.000 | 27.000 | 79,938 |
| 2024-05-03 | 26.400 | 27.100 | 26.150 | 26.950 | 26.950 | 80,527 |
| 2024-05-02 | 26.250 | 28.450 | 26.200 | 26.350 | 26.350 | 251,527 |
| 2024-04-30 | 25.550 | 26.400 | 25.400 | 26.000 | 26.000 | 48,752 |
| 2024-04-29 | 25.300 | 25.850 | 24.750 | 25.300 | 25.300 | 60,547 |
| 2024-04-26 | 24.800 | 25.150 | 24.600 | 25.150 | 25.150 | 46,437 |
| 2024-04-25 | 23.200 | 25.250 | 23.200 | 24.750 | 24.750 | 175,232 |
| 2024-04-24 | 23.400 | 23.400 | 22.200 | 23.200 | 23.200 | 55,571 |
| 2024-04-23 | 23.550 | 23.700 | 23.200 | 23.400 | 23.400 | 32,774 |
| 2024-04-22 | 23.800 | 24.300 | 23.050 | 23.300 | 23.300 | 74,301 |
| 2024-04-19 | 23.550 | 23.950 | 22.500 | 23.700 | 23.700 | 111,372 |
| 2024-04-18 | 21.600 | 24.500 | 21.600 | 23.950 | 23.950 | 293,089 |
| 2024-04-17 | 20.850 | 21.500 | 20.650 | 21.500 | 21.500 | 66,505 |
| 2024-04-16 | 19.060 | 21.000 | 18.900 | 20.950 | 20.950 | 205,538 |
| 2024-04-15 | 18.280 | 19.040 | 18.280 | 19.040 | 19.040 | 58,742 |
| 2024-04-12 | 18.200 | 18.800 | 18.200 | 18.220 | 18.220 | 16,293 |
| 2024-04-11 | 18.680 | 18.680 | 18.240 | 18.420 | 18.420 | 33,451 |
| 2024-04-10 | 18.200 | 18.820 | 18.200 | 18.500 | 18.500 | 45,974 |
| 2024-04-09 | 18.760 | 19.100 | 17.980 | 18.000 | 18.000 | 86,559 |
| 2024-04-08 | 18.240 | 19.080 | 18.200 | 18.700 | 18.700 | 72,168 |
| 2024-04-05 | 18.180 | 18.500 | 17.760 | 18.260 | 18.260 | 38,249 |
| 2024-04-04 | 17.800 | 18.280 | 17.640 | 18.280 | 18.280 | 113,296 |
| 2024-04-03 | 17.120 | 17.780 | 16.860 | 17.780 | 17.780 | 141,851 |
| 2024-04-02 | 17.000 | 17.440 | 16.760 | 17.120 | 17.120 | 118,008 |
| 2024-03-28 | 16.960 | 17.020 | 16.660 | 17.000 | 17.000 | 26,514 |
| 2024-03-27 | 16.520 | 16.900 | 16.500 | 16.840 | 16.840 | 45,533 |
| 2024-03-26 | 16.780 | 16.900 | 16.580 | 16.900 | 16.900 | 26,018 |
| 2024-03-25 | 16.540 | 17.000 | 16.540 | 16.780 | 16.780 | 78,724 |
| 2024-03-22 | 16.700 | 16.860 | 16.300 | 16.520 | 16.520 | 40,776 |
| 2024-03-21 | 16.240 | 16.900 | 16.240 | 16.720 | 16.720 | 43,728 |
| 2024-03-20 | 16.460 | 16.680 | 16.120 | 16.220 | 16.220 | 40,391 |
| 2024-03-19 | 16.680 | 16.800 | 16.400 | 16.400 | 16.400 | 42,876 |
| 2024-03-18 | 16.940 | 17.000 | 16.340 | 16.400 | 16.400 | 75,265 |
| 2024-03-15 | 17.100 | 17.100 | 16.760 | 16.860 | 16.860 | 22,115 |
| 2024-03-14 | 17.080 | 17.100 | 16.840 | 17.080 | 17.080 | 10,102 |
| 2024-03-13 | 17.100 | 17.220 | 16.780 | 16.940 | 16.940 | 23,325 |
| 2024-03-12 | 16.780 | 17.100 | 16.680 | 16.940 | 16.940 | 55,153 |
| 2024-03-11 | 16.960 | 17.300 | 16.780 | 16.780 | 16.780 | 25,476 |
| 2024-03-08 | 17.380 | 17.700 | 16.820 | 16.820 | 16.820 | 113,004 |
| 2024-03-07 | 17.880 | 18.200 | 17.280 | 17.320 | 17.320 | 106,684 |
| 2024-03-06 | 16.840 | 17.860 | 16.700 | 17.740 | 17.740 | 119,849 |
| 2024-03-05 | 16.560 | 17.480 | 16.220 | 16.740 | 16.740 | 246,147 |
| 2024-03-04 | 16.840 | 16.840 | 16.420 | 16.560 | 16.560 | 15,643 |
| 2024-03-01 | 16.280 | 16.640 | 16.020 | 16.620 | 16.620 | 37,802 |
| 2024-02-29 | 16.200 | 16.500 | 16.000 | 16.280 | 16.280 | 18,687 |
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.