BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	14.660	15.500	14.440	15.380	15.380	183,311
2023-11-30	15.100	15.140	14.620	14.660	14.660	98,832
2023-11-29	14.900	15.080	14.800	14.900	14.900	34,271
2023-11-28	15.240	15.340	14.800	14.900	14.900	59,827
2023-11-27	15.120	15.780	15.120	15.240	15.240	81,442
2023-11-24	15.480	15.600	15.000	15.400	15.400	121,983
2023-11-23	15.480	15.540	15.180	15.480	15.480	83,547
2023-11-22	15.320	15.460	15.120	15.260	15.260	49,485
2023-11-21	15.300	15.400	15.000	15.240	15.240	164,671
2023-11-20	15.200	15.460	15.140	15.300	15.300	145,373
2023-11-17	14.800	15.220	14.560	15.200	15.200	282,816
2023-11-16	15.100	15.100	14.600	14.740	14.740	131,578
2023-11-15	15.880	15.880	14.980	15.020	15.020	332,716
2023-11-14	15.100	15.700	15.100	15.500	15.500	195,608
2023-11-13	15.160	15.500	15.080	15.200	15.200	95,908
2023-11-10	15.260	15.280	14.960	15.160	15.160	128,373
2023-11-09	15.140	15.400	14.620	15.260	15.260	147,602
2023-11-08	14.900	15.340	14.420	15.140	15.140	289,123
2023-11-07	15.860	15.860	14.620	14.760	14.760	441,656
2023-11-06	15.300	15.780	15.000	15.640	15.640	1,039,851
2023-11-03	15.480	15.480	14.800	15.000	15.000	165,265
2023-11-02	14.280	15.300	14.140	14.900	14.900	313,338
2023-11-01	15.100	15.100	14.000	14.140	14.140	296,693
2023-10-31	15.500	15.500	14.520	14.860	14.860	180,834
2023-10-30	15.000	15.000	14.620	14.980	14.980	35,872
2023-10-27	15.400	15.400	14.440	14.540	14.540	152,283
2023-10-26	14.420	15.900	14.420	15.180	15.180	145,392
2023-10-25	15.240	15.420	14.700	15.340	15.340	140,813
2023-10-24	14.980	15.320	14.860	15.240	15.240	97,210
2023-10-23	15.780	15.780	14.800	15.160	15.160	143,091
2023-10-20	14.960	15.860	14.640	15.580	15.580	230,417
2023-10-19	15.440	15.520	14.860	15.000	15.000	112,791
2023-10-18	14.800	15.440	14.760	15.320	15.320	78,749
2023-10-17	14.960	15.080	14.480	14.760	14.760	146,717
2023-10-16	15.600	15.600	14.620	14.740	14.740	238,907
2023-10-13	15.960	15.960	15.440	15.560	15.560	31,015
2023-10-12	16.480	16.480	15.760	15.880	15.880	95,629
2023-10-11	15.880	16.280	15.620	16.280	16.280	74,714
2023-10-10	15.680	15.960	15.620	15.900	15.900	61,428
2023-10-09	16.000	16.100	15.340	15.620	15.620	83,276
2023-10-06	15.960	16.280	15.780	16.040	16.040	47,206
2023-10-05	15.960	16.080	15.620	15.960	15.960	75,080
2023-10-04	16.380	16.380	15.700	15.960	15.960	67,783
2023-10-03	16.700	16.880	15.960	16.060	16.060	116,409
2023-10-02	17.060	17.060	16.500	16.800	16.800	73,832
2023-09-29	16.580	16.920	16.560	16.680	16.680	24,212
2023-09-28	16.940	16.940	16.440	16.560	16.560	62,206
2023-09-27	16.820	17.120	16.740	16.800	16.800	58,163
2023-09-26	16.980	17.000	16.700	16.760	16.760	16,892
2023-09-25	17.740	17.760	16.880	16.940	16.940	112,082
2023-09-22	16.940	18.240	16.940	17.680	17.680	210,934
2023-09-21	16.880	17.000	16.160	16.800	16.800	111,517
2023-09-20	15.800	16.740	15.800	16.660	16.660	122,831
2023-09-19	16.000	16.200	15.720	15.940	15.940	96,050
2023-09-18	16.920	16.960	15.880	16.000	16.000	157,212
2023-09-15	16.800	17.120	16.660	16.740	16.740	90,430
2023-09-14	16.520	16.940	16.300	16.860	16.860	65,761
2023-09-13	16.120	16.780	15.900	16.780	16.780	144,876
2023-09-12	16.500	16.980	16.000	16.120	16.120	166,304
2023-09-11	17.700	17.920	16.460	16.500	16.500	267,457

← NewerPage 13 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.