BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	18.900	18.900	17.520	17.640	17.640	284,550
2023-09-07	17.440	18.960	17.440	18.860	18.860	431,427
2023-09-06	18.060	18.240	17.440	17.440	17.440	90,490
2023-09-05	17.980	18.160	17.460	18.060	18.060	103,150
2023-09-04	17.520	17.960	17.300	17.420	17.420	122,719
2023-09-01	18.780	18.800	17.260	17.520	17.520	346,059
2023-08-31	16.620	18.780	16.560	18.780	18.780	452,869
2023-08-30	16.480	17.260	15.800	16.520	16.520	321,794
2023-08-29	16.100	16.340	15.800	16.000	16.000	246,124
2023-08-28	16.400	16.400	15.880	16.060	16.060	78,064
2023-08-25	16.560	16.560	15.880	16.040	16.040	161,728
2023-08-24	17.200	17.420	16.020	16.120	16.120	264,408
2023-08-23	16.500	17.340	16.400	17.120	17.120	195,130
2023-08-22	15.760	16.600	15.500	16.460	16.460	165,572
2023-08-21	15.300	15.700	15.300	15.500	15.500	111,128
2023-08-18	15.840	16.000	15.280	15.580	15.580	230,575
2023-08-17	16.240	16.340	15.700	15.860	15.860	223,135
2023-08-16	16.200	16.500	16.060	16.180	16.180	78,087
2023-08-15	17.000	17.100	16.260	16.340	16.340	75,301
2023-08-14	16.500	17.260	16.300	17.000	17.000	143,563
2023-08-11	16.600	16.980	16.180	16.560	16.560	269,900
2023-08-10	17.220	17.220	16.520	16.600	16.600	116,981
2023-08-09	17.080	17.260	16.680	16.680	16.680	147,275
2023-08-08	17.540	17.540	16.880	17.080	17.080	137,920
2023-08-07	17.700	18.200	17.420	17.420	17.420	88,242
2023-08-04	17.380	18.160	17.200	17.700	17.700	149,966
2023-08-03	17.620	17.760	17.240	17.360	17.360	134,839
2023-08-02	17.640	17.980	17.380	17.600	17.600	65,254
2023-08-01	17.920	17.920	17.420	17.600	17.600	52,296
2023-07-31	17.320	18.000	17.040	17.760	17.760	112,945
2023-07-28	17.360	17.700	17.140	17.320	17.320	106,358
2023-07-27	17.660	18.240	17.400	17.460	17.460	232,740
2023-07-26	17.800	18.000	17.560	17.760	17.760	119,491
2023-07-25	17.440	18.000	17.100	17.700	17.700	124,352
2023-07-24	17.240	17.560	17.040	17.480	17.480	69,557
2023-07-21	17.340	17.800	17.200	17.300	17.300	59,749
2023-07-20	17.880	17.980	17.420	17.620	17.620	173,789
2023-07-19	17.860	18.300	17.640	17.820	17.820	25,916
2023-07-18	17.740	18.200	17.500	17.820	17.820	65,873
2023-07-17	18.000	18.740	17.620	17.740	17.740	42,675
2023-07-14	17.780	18.200	17.400	17.880	17.880	62,116
2023-07-13	17.060	18.000	16.660	17.240	17.240	130,843
2023-07-12	17.600	17.600	17.040	17.140	17.140	65,306
2023-07-11	17.520	17.520	17.100	17.200	17.200	86,660
2023-07-10	17.680	18.400	17.260	17.320	17.320	76,684
2023-07-07	18.000	18.000	17.400	17.680	17.680	56,990
2023-07-06	18.280	18.500	17.380	17.660	17.660	52,803
2023-07-05	17.900	18.500	17.500	17.980	17.980	67,708
2023-07-04	17.880	17.940	17.340	17.900	17.900	37,827
2023-07-03	18.000	18.000	17.620	17.940	17.940	54,558
2023-06-30	17.940	18.200	17.600	18.040	18.040	93,535
2023-06-29	17.920	18.400	17.680	17.920	17.920	105,693
2023-06-28	17.920	18.260	17.560	17.720	17.720	91,563
2023-06-27	19.780	19.780	17.800	17.920	17.920	97,666
2023-06-26	18.940	19.180	18.360	18.360	18.360	68,204
2023-06-22	18.800	19.680	18.000	18.480	18.480	148,346
2023-06-21	18.980	19.300	18.480	18.760	18.760	189,948
2023-06-20	19.100	19.460	16.740	18.640	18.640	53,524
2023-06-19	19.760	20.100	18.780	18.820	18.820	116,362
2023-06-16	20.000	20.000	18.580	19.760	19.760	73,087

← NewerPage 14 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.