BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	16.300	16.440	16.100	16.200	16.200	30,560
2024-02-27	16.400	16.400	16.000	16.220	16.220	63,098
2024-02-26	16.440	16.500	16.120	16.400	16.400	21,933
2024-02-23	15.780	16.500	15.780	16.440	16.440	107,934
2024-02-22	15.800	16.180	15.420	15.780	15.780	38,821
2024-02-21	16.200	16.300	15.620	15.640	15.640	50,633
2024-02-20	16.420	16.660	16.140	16.280	16.280	40,508
2024-02-19	16.000	16.600	16.000	16.540	16.540	34,941
2024-02-16	16.220	16.300	15.960	16.200	16.200	18,514
2024-02-15	16.100	16.200	15.940	16.200	16.200	19,153
2024-02-14	16.040	16.200	15.920	16.040	16.040	44,694
2024-02-13	16.360	16.860	15.960	16.040	16.040	88,017
2024-02-12	15.940	16.620	15.940	16.400	16.400	84,078
2024-02-09	16.040	16.540	15.800	15.940	15.940	131,021
2024-02-08	15.680	16.180	15.680	16.040	16.040	24,040
2024-02-07	15.460	15.920	15.460	15.680	15.680	61,629
2024-02-06	15.480	15.760	15.200	15.480	15.480	41,637
2024-02-05	15.000	15.560	15.000	15.300	15.300	50,714
2024-02-02	16.660	16.660	15.380	15.600	15.600	51,668
2024-02-01	16.040	16.360	15.800	15.800	15.800	83,289
2024-01-31	16.380	16.380	16.160	16.280	16.280	28,703
2024-01-30	16.500	16.660	16.200	16.460	16.460	32,588
2024-01-29	16.380	16.660	16.200	16.480	16.480	37,351
2024-01-26	16.160	16.600	16.020	16.380	16.380	72,454
2024-01-25	16.860	16.860	16.100	16.180	16.180	50,933
2024-01-24	16.460	16.660	16.400	16.500	16.500	38,107
2024-01-23	16.260	16.580	16.100	16.340	16.340	44,161
2024-01-22	16.620	16.860	16.260	16.260	16.260	85,314
2024-01-19	16.800	16.800	16.500	16.620	16.620	44,667
2024-01-18	16.620	16.980	16.620	16.660	16.660	43,732
2024-01-17	16.980	17.000	16.500	16.620	16.620	97,409
2024-01-16	16.940	17.460	16.940	17.200	17.200	58,110
2024-01-15	17.300	17.500	16.900	17.060	17.060	67,912
2024-01-12	16.660	17.420	16.580	17.320	17.320	231,923
2024-01-11	17.300	17.580	17.020	17.020	17.020	87,127
2024-01-10	17.700	17.880	17.260	17.300	17.300	121,430
2024-01-09	17.760	17.880	17.400	17.700	17.700	109,174
2024-01-08	17.540	17.940	17.260	17.780	17.780	159,719
2024-01-05	17.880	17.880	17.420	17.640	17.640	74,180
2024-01-04	17.640	17.900	17.260	17.880	17.880	142,163
2024-01-03	17.840	17.840	17.140	17.500	17.500	118,695
2024-01-02	18.800	19.100	17.840	17.840	17.840	125,742
2023-12-29	18.680	19.060	18.220	18.960	18.960	129,938
2023-12-28	18.600	18.860	18.300	18.700	18.700	86,300
2023-12-27	18.100	18.800	18.100	18.400	18.400	138,890
2023-12-22	17.340	18.100	17.180	18.100	18.100	128,570
2023-12-21	17.980	18.000	17.320	17.380	17.380	155,889
2023-12-20	17.720	17.880	17.540	17.800	17.800	48,946
2023-12-19	17.120	17.760	17.120	17.740	17.740	159,577
2023-12-18	17.620	17.840	16.960	17.120	17.120	198,920
2023-12-15	17.400	17.880	17.180	17.620	17.620	117,542
2023-12-14	17.920	17.980	17.100	17.340	17.340	148,564
2023-12-13	17.760	19.000	17.360	17.360	17.360	444,937
2023-12-12	18.400	18.400	17.800	17.920	17.920	992,919
2023-12-11	17.660	18.440	17.400	18.300	18.300	179,587
2023-12-08	17.120	17.740	16.720	17.680	17.680	122,534
2023-12-07	16.720	17.520	15.980	17.400	17.400	246,588
2023-12-06	17.500	17.680	16.520	16.780	16.780	191,783
2023-12-05	16.080	18.280	16.080	17.100	17.100	384,783
2023-12-04	15.400	16.460	15.380	16.380	16.380	231,120

← NewerPage 12 of 21 · 1,257 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.