BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	20.300	20.550	19.760	20.050	20.050	45,605
2023-06-14	20.400	20.900	20.100	20.300	20.300	179,044
2023-06-13	19.620	20.650	19.340	20.400	20.400	108,174
2023-06-12	19.000	19.820	18.700	19.820	19.820	347,093
2023-06-09	19.600	19.800	18.900	19.140	19.140	369,248
2023-06-08	20.000	20.200	19.400	19.500	19.500	268,808
2023-06-07	20.300	20.650	19.400	19.640	19.640	295,120
2023-06-05	20.700	22.750	20.050	20.300	20.300	251,688
2023-06-02	20.400	21.250	19.620	20.600	20.600	236,219
2023-06-01	22.150	23.050	19.600	19.840	19.840	220,453
2023-05-31	24.450	24.700	21.950	22.050	22.050	165,767
2023-05-30	25.200	25.950	24.000	24.200	24.200	28,406
2023-05-29	25.500	26.250	24.700	25.200	25.200	35,913
2023-05-26	25.550	26.000	24.950	25.800	25.800	40,465
2023-05-25	25.900	26.300	24.650	24.750	24.750	54,627
2023-05-24	25.350	25.350	23.900	24.100	24.100	65,346
2023-05-23	25.200	25.800	25.000	25.400	25.400	9,558
2023-05-22	25.250	25.900	25.000	25.200	25.200	21,296
2023-05-19	27.150	27.150	25.000	25.000	25.000	58,047
2023-05-17	28.000	28.000	26.000	26.000	26.000	12,752
2023-05-16	27.450	28.350	27.000	27.200	27.200	30,525
2023-05-15	27.400	28.050	27.150	27.300	27.300	32,494
2023-05-12	28.850	29.300	27.300	27.600	27.600	29,014
2023-05-11	29.050	29.400	28.400	28.800	28.800	8,377
2023-05-10	27.450	29.050	26.300	28.350	28.350	23,223
2023-05-09	27.200	28.000	26.750	27.000	27.000	24,357
2023-05-08	27.050	28.000	26.950	27.200	27.200	11,427
2023-05-05	27.850	28.000	26.800	27.500	27.500	14,668
2023-05-04	28.050	28.200	26.950	27.600	27.600	14,664
2023-05-03	28.000	29.900	27.400	28.050	28.050	11,208
2023-05-02	29.000	29.850	27.800	28.100	28.100	11,844
2023-04-28	28.600	29.450	28.600	29.000	29.000	4,849
2023-04-27	28.400	29.900	28.400	29.450	29.450	29,540
2023-04-26	27.850	29.750	27.600	28.400	28.400	35,775
2023-04-25	27.800	27.950	27.350	27.900	27.900	17,815
2023-04-24	28.200	28.950	27.200	27.800	27.800	12,833
2023-04-21	29.400	29.450	28.000	28.100	28.100	20,520
2023-04-20	28.600	30.000	28.500	29.400	29.400	25,665
2023-04-19	30.400	30.400	27.550	28.300	28.300	16,669
2023-04-18	30.300	30.400	29.750	30.150	30.150	3,344
2023-04-17	29.850	30.400	29.700	30.300	30.300	21,079
2023-04-14	29.600	30.050	28.600	29.850	29.850	27,089
2023-04-13	29.550	29.950	28.800	29.150	29.150	14,436
2023-04-12	29.200	29.950	29.200	29.550	29.550	9,933
2023-04-11	29.100	30.000	28.500	29.400	29.400	15,684
2023-04-06	28.950	29.550	28.400	29.350	29.350	8,550
2023-04-05	29.500	29.900	28.600	28.700	28.700	8,473
2023-04-04	29.500	29.500	28.400	29.150	29.150	5,731
2023-04-03	29.800	29.800	28.600	28.900	28.900	22,333
2023-03-31	29.000	30.000	28.800	29.800	29.800	39,359
2023-03-30	29.300	30.000	28.850	29.250	29.250	12,668
2023-03-29	27.950	30.000	27.650	28.850	28.850	28,841
2023-03-28	27.950	27.950	26.850	27.950	27.950	10,044
2023-03-27	26.800	27.700	26.100	27.150	27.150	10,343
2023-03-24	26.800	28.250	26.500	26.750	26.750	18,422
2023-03-23	26.950	28.000	26.500	27.700	27.700	17,973
2023-03-22	27.500	27.500	26.500	26.950	26.950	7,119
2023-03-21	26.150	27.000	26.100	26.800	26.800	11,330
2023-03-20	26.600	27.950	26.000	26.100	26.100	25,032
2023-03-17	28.800	28.800	25.800	26.650	26.650	106,399

← NewerPage 15 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.