BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	28.800	28.800	25.800	26.650	26.650	106,399
2023-03-16	28.400	29.350	26.850	27.550	27.550	43,134
2023-03-15	29.000	30.000	28.050	28.550	28.550	15,917
2023-03-14	28.500	29.000	28.200	28.800	28.800	14,475
2023-03-13	28.600	29.500	28.000	28.850	28.850	19,710
2023-03-10	29.600	29.600	28.250	28.600	28.600	48,741
2023-03-09	28.900	30.200	28.800	29.000	29.000	12,032
2023-03-08	29.900	30.100	28.800	29.500	29.500	26,022
2023-03-07	29.850	30.200	28.900	29.400	29.400	13,230
2023-03-06	29.750	30.000	29.000	29.100	29.100	17,495
2023-03-03	28.900	30.000	28.850	29.000	29.000	21,849
2023-03-02	29.000	29.300	28.100	28.950	28.950	25,670
2023-03-01	29.400	29.600	28.700	28.700	28.700	16,781
2023-02-28	29.100	29.600	28.950	28.950	28.950	8,453
2023-02-27	30.000	31.000	28.900	29.100	29.100	32,635
2023-02-24	30.000	31.000	29.000	30.050	30.050	48,268
2023-02-23	30.300	30.300	28.550	29.150	29.150	13,112
2023-02-22	31.000	31.000	28.650	30.200	30.200	24,149
2023-02-21	32.000	32.000	29.500	29.800	29.800	11,307
2023-02-20	30.750	32.950	30.000	30.600	30.600	12,384
2023-02-17	29.400	30.550	28.700	30.550	30.550	44,278
2023-02-16	29.600	31.800	29.250	29.400	29.400	19,423
2023-02-15	30.400	30.400	29.250	29.600	29.600	17,411
2023-02-14	30.450	30.500	29.600	29.800	29.800	22,315
2023-02-13	29.700	33.900	29.500	30.450	30.450	20,497
2023-02-10	31.000	31.000	29.700	29.850	29.850	26,079
2023-02-09	31.900	31.900	29.600	30.300	30.300	48,297
2023-02-08	31.500	31.800	30.250	30.650	30.650	71,229
2023-02-07	31.600	31.950	31.350	31.500	31.500	15,126
2023-02-06	31.950	32.000	31.350	31.450	31.450	17,104
2023-02-03	31.950	32.500	31.700	32.000	32.000	26,010
2023-02-02	32.700	33.000	31.900	31.900	31.900	39,518
2023-02-01	32.300	33.900	32.200	32.700	32.700	16,371
2023-01-31	33.400	33.700	32.000	32.200	32.200	45,429
2023-01-30	33.400	33.900	33.000	33.150	33.150	18,491
2023-01-27	33.600	34.000	33.050	33.950	33.950	27,922
2023-01-26	35.350	35.350	33.050	33.050	33.050	49,979
2023-01-25	35.500	35.750	34.750	35.000	35.000	17,414
2023-01-24	36.100	36.900	35.050	35.250	35.250	34,961
2023-01-23	36.250	36.800	35.900	36.100	36.100	28,272
2023-01-20	36.300	37.000	36.050	36.250	36.250	18,309
2023-01-19	37.250	37.400	35.200	36.350	36.350	47,532
2023-01-18	38.900	38.900	36.700	36.700	36.700	72,241
2023-01-17	38.200	38.200	36.600	37.400	37.400	26,907
2023-01-16	37.400	38.100	36.500	37.000	37.000	23,422
2023-01-13	36.900	37.800	35.850	37.400	37.400	64,177
2023-01-12	35.950	37.250	34.800	36.900	36.900	80,141
2023-01-11	35.600	35.900	34.750	35.450	35.450	22,095
2023-01-10	35.600	36.300	34.600	34.850	34.850	41,030
2023-01-09	34.500	37.900	33.850	35.250	35.250	47,624
2023-01-05	33.700	34.250	32.850	34.250	34.250	14,940
2023-01-04	34.150	34.700	33.650	33.650	33.650	21,390
2023-01-03	33.750	34.550	32.550	34.000	34.000	42,019
2023-01-02	32.000	33.650	31.550	33.650	33.650	14,849
2022-12-30	31.600	32.850	31.150	32.050	32.050	23,430
2022-12-29	31.000	31.950	30.950	31.800	31.800	15,601
2022-12-28	31.950	32.600	31.000	31.300	31.300	36,167
2022-12-27	32.300	33.000	31.900	31.900	31.900	25,178
2022-12-23	32.250	32.950	32.050	32.600	32.600	22,673
2022-12-22	31.750	32.800	31.750	32.300	32.300	29,491

← NewerPage 16 of 22 · 1,262 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.