BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	46.000	47.000	44.300	45.900	45.900	105,067
2022-09-27	43.550	46.700	43.550	45.900	45.900	99,208
2022-09-26	41.700	44.550	40.600	43.400	43.400	147,529
2022-09-23	40.050	41.100	39.100	40.100	40.100	112,943
2022-09-22	41.500	41.500	40.300	40.600	40.600	80,845
2022-09-21	41.900	42.150	40.450	41.550	41.550	33,476
2022-09-20	41.500	42.450	40.650	41.200	41.200	77,721
2022-09-19	42.450	42.500	41.250	41.550	41.550	54,869
2022-09-16	42.500	43.900	41.300	42.950	42.950	64,888
2022-09-15	42.500	43.700	42.200	42.500	42.500	23,131
2022-09-14	43.950	44.100	42.200	42.300	42.300	77,062
2022-09-13	45.000	45.000	43.550	43.950	43.950	38,385
2022-09-12	43.750	44.600	43.650	44.000	44.000	19,113
2022-09-09	44.950	45.750	44.000	44.600	44.600	27,614
2022-09-08	46.750	46.750	44.100	44.950	44.950	51,240
2022-09-07	46.950	46.950	44.300	45.350	45.350	35,806
2022-09-06	47.450	47.700	44.350	45.000	45.000	74,265
2022-09-05	44.800	46.400	43.650	46.400	46.400	33,103
2022-09-02	45.400	46.450	45.100	45.150	45.150	28,519
2022-09-01	46.200	46.200	45.000	45.400	45.400	26,162
2022-08-31	46.450	46.600	44.750	46.400	46.400	35,859
2022-08-30	46.500	46.850	44.400	45.350	45.350	32,775
2022-08-29	45.250	46.050	44.300	46.050	46.050	47,309
2022-08-26	46.950	47.950	44.900	45.400	45.400	42,453
2022-08-25	48.750	48.750	46.050	46.950	46.950	30,032
2022-08-24	46.550	49.500	45.800	46.600	46.600	27,315
2022-08-23	46.650	47.100	45.900	46.550	46.550	20,397
2022-08-22	47.700	47.700	46.400	46.650	46.650	30,243
2022-08-19	49.400	49.400	47.400	47.700	47.700	31,110
2022-08-18	49.100	49.900	48.450	49.400	49.400	27,470
2022-08-17	50.200	51.100	49.050	49.800	49.800	45,796
2022-08-16	48.500	51.100	48.050	50.200	50.200	135,533
2022-08-15	48.400	48.500	46.950	48.100	48.100	58,294
2022-08-12	45.650	47.750	45.650	47.000	47.000	54,591
2022-08-11	45.650	46.200	44.750	45.950	45.950	27,656
2022-08-10	44.600	45.850	44.400	45.450	45.450	25,607
2022-08-09	46.300	46.950	44.300	45.050	45.050	43,088
2022-08-08	47.650	47.650	46.000	46.300	46.300	44,124
2022-08-05	47.150	49.150	47.150	47.650	47.650	41,711
2022-08-04	48.250	49.150	48.000	48.150	48.150	23,880
2022-08-03	47.250	49.250	47.050	49.250	49.250	44,628
2022-08-02	47.250	48.700	46.700	47.850	47.850	40,088
2022-08-01	48.500	49.450	47.000	48.700	48.700	65,166
2022-07-29	50.000	50.200	48.550	48.600	48.600	32,599
2022-07-28	48.550	50.500	48.400	50.100	50.100	86,468
2022-07-27	49.100	49.450	47.500	48.550	48.550	82,810
2022-07-26	46.000	49.800	45.500	48.950	48.950	196,777
2022-07-25	44.250	46.400	44.150	46.000	46.000	49,963
2022-07-22	45.500	45.500	44.000	44.850	44.850	14,106
2022-07-21	46.000	46.000	43.900	44.750	44.750	24,394
2022-07-20	45.800	46.450	43.550	44.500	44.500	42,573
2022-07-19	44.000	45.650	43.950	45.600	45.600	34,569
2022-07-18	44.200	45.000	43.750	44.550	44.550	18,895
2022-07-15	45.000	45.000	43.450	44.200	44.200	17,331
2022-07-14	45.450	45.450	44.150	44.200	44.200	32,492
2022-07-13	46.350	46.350	43.350	45.450	45.450	67,145
2022-07-12	47.850	47.850	44.050	44.050	44.050	69,628
2022-07-11	46.000	48.500	46.000	47.850	47.850	51,599
2022-07-08	46.400	47.350	46.050	46.200	46.200	35,226
2022-07-07	45.500	46.450	45.300	46.150	46.150	39,474

← NewerPage 18 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.