BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	32.600	32.950	31.600	31.750	31.750	39,626
2022-12-20	32.050	32.950	32.050	32.600	32.600	18,294
2022-12-19	32.700	33.700	32.650	32.800	32.800	83,781
2022-12-16	33.750	34.950	32.100	32.900	32.900	49,108
2022-12-15	34.950	35.000	33.650	33.650	33.650	59,706
2022-12-14	36.000	36.150	35.250	35.250	35.250	33,705
2022-12-13	34.750	37.250	34.200	36.050	36.050	124,923
2022-12-12	36.000	36.150	34.750	34.750	34.750	42,882
2022-12-09	35.000	36.850	34.800	36.300	36.300	58,266
2022-12-08	36.350	38.300	35.750	35.750	35.750	148,923
2022-12-07	37.100	37.450	36.100	36.350	36.350	21,479
2022-12-06	35.850	36.750	35.850	36.350	36.350	70,088
2022-12-05	36.200	36.950	35.750	35.850	35.850	20,849
2022-12-02	35.950	36.750	35.400	36.200	36.200	16,836
2022-12-01	36.000	36.800	35.250	35.950	35.950	21,306
2022-11-30	35.700	35.950	35.150	35.850	35.850	32,569
2022-11-29	35.700	36.100	35.100	35.550	35.550	12,517
2022-11-28	35.750	36.250	35.100	35.700	35.700	8,794
2022-11-25	35.800	36.500	35.250	35.800	35.800	26,798
2022-11-24	35.850	35.850	34.950	35.300	35.300	17,804
2022-11-23	35.450	37.000	34.100	35.300	35.300	44,685
2022-11-22	36.200	36.450	34.650	35.450	35.450	43,948
2022-11-21	35.600	37.200	35.600	36.200	36.200	50,885
2022-11-18	38.950	39.900	35.650	36.150	36.150	110,294
2022-11-17	34.050	36.850	34.050	36.500	36.500	42,438
2022-11-16	36.000	36.000	34.000	34.850	34.850	21,272
2022-11-15	36.250	36.250	34.900	35.100	35.100	36,546
2022-11-14	34.900	36.050	34.150	35.300	35.300	52,635
2022-11-11	37.950	37.950	33.300	35.550	35.550	148,126
2022-11-10	35.500	36.850	35.350	36.100	36.100	60,937
2022-11-09	36.850	38.000	35.150	35.900	35.900	118,738
2022-11-08	37.100	38.000	36.700	37.300	37.300	95,250
2022-11-07	38.050	38.500	37.000	37.650	37.650	68,170
2022-11-04	38.500	39.750	38.000	38.350	38.350	18,688
2022-11-03	38.500	39.800	37.550	38.850	38.850	46,952
2022-11-02	39.800	40.100	38.300	38.850	38.850	81,281
2022-11-01	39.450	39.900	38.700	39.400	39.400	69,112
2022-10-31	39.550	40.050	39.250	39.400	39.400	22,002
2022-10-28	40.300	40.300	39.200	39.550	39.550	42,282
2022-10-27	41.650	42.450	40.300	40.300	40.300	125,027
2022-10-26	40.800	41.900	40.800	41.650	41.650	13,950
2022-10-25	40.650	41.800	39.900	41.300	41.300	19,338
2022-10-24	41.450	41.450	40.050	40.650	40.650	36,857
2022-10-21	41.400	42.650	40.700	41.400	41.400	23,440
2022-10-20	42.250	42.250	40.600	41.400	41.400	21,461
2022-10-19	43.900	44.500	41.800	42.250	42.250	34,132
2022-10-18	44.750	44.750	43.350	43.800	43.800	17,624
2022-10-17	43.100	44.700	43.100	43.900	43.900	17,972
2022-10-14	44.100	45.000	43.800	44.050	44.050	18,183
2022-10-13	44.000	44.200	42.600	44.200	44.200	29,917
2022-10-12	44.800	44.800	43.400	44.250	44.250	22,215
2022-10-11	43.950	44.550	43.200	44.450	44.450	22,906
2022-10-10	45.800	45.800	43.950	43.950	43.950	55,864
2022-10-07	47.600	47.600	45.250	45.800	45.800	28,771
2022-10-06	47.900	48.000	46.500	47.300	47.300	43,722
2022-10-05	48.000	48.950	46.550	46.800	46.800	29,712
2022-10-04	48.400	49.000	47.250	47.400	47.400	33,982
2022-10-03	47.100	48.350	46.000	48.100	48.100	52,521
2022-09-30	44.700	47.750	44.700	47.450	47.450	51,019
2022-09-29	45.050	46.750	44.700	45.400	45.400	65,992

← NewerPage 17 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.