BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	44.950	45.950	44.850	45.100	45.100	64,008
2022-07-05	44.600	46.000	44.600	44.950	44.950	83,548
2022-07-04	44.500	45.800	44.500	44.650	44.650	19,273
2022-07-01	44.900	46.000	43.300	44.850	44.850	63,057
2022-06-30	44.700	46.000	44.350	44.900	44.900	32,103
2022-06-29	44.950	46.200	43.800	45.450	45.450	64,378
2022-06-28	45.950	45.950	44.650	44.950	44.950	21,416
2022-06-27	45.000	46.200	44.400	45.150	45.150	35,671
2022-06-23	44.750	45.550	43.500	45.000	45.000	55,716
2022-06-22	43.550	44.800	42.350	44.400	44.400	64,237
2022-06-21	44.000	45.200	43.300	43.550	43.550	45,422
2022-06-20	43.950	44.650	42.500	44.000	44.000	27,302
2022-06-17	43.500	44.750	42.750	43.000	43.000	50,214
2022-06-16	45.450	45.450	42.350	43.250	43.250	156,078
2022-06-15	40.500	40.550	38.500	40.550	40.550	50,772
2022-06-14	37.250	39.400	37.250	38.850	38.850	70,566
2022-06-13	37.900	38.000	37.000	37.250	37.250	57,358
2022-06-10	41.200	41.250	37.850	38.500	38.500	39,093
2022-06-09	41.900	41.900	39.250	39.250	39.250	25,886
2022-06-08	39.950	41.200	39.700	40.750	40.750	36,884
2022-06-07	40.050	40.650	39.550	39.950	39.950	21,215
2022-06-03	40.100	40.600	39.450	40.000	40.000	47,323
2022-06-02	39.050	39.350	37.300	39.050	39.050	46,737
2022-06-01	41.300	41.650	38.950	38.950	38.950	81,823
2022-05-31	44.150	44.450	41.300	41.300	41.300	60,268
2022-05-30	43.000	44.750	43.000	44.200	44.200	26,874
2022-05-27	42.650	44.750	42.650	43.850	43.850	100,049
2022-05-25	43.450	44.050	42.500	42.500	42.500	10,434
2022-05-24	43.400	43.850	42.600	42.900	42.900	34,896
2022-05-23	44.300	45.500	43.650	43.850	43.850	41,852
2022-05-20	43.700	44.950	43.200	44.300	44.300	56,742
2022-05-19	43.050	43.850	42.000	43.200	43.200	45,142
2022-05-18	42.750	44.400	42.700	43.050	43.050	28,507
2022-05-17	42.050	43.600	41.750	42.650	42.650	39,019
2022-05-16	42.100	42.400	41.650	42.050	42.050	17,716
2022-05-13	41.500	42.850	40.900	42.050	42.050	41,596
2022-05-12	41.500	41.500	40.100	41.150	41.150	30,817
2022-05-11	41.850	42.200	40.950	41.650	41.650	39,569
2022-05-10	41.500	42.900	40.300	41.450	41.450	54,105
2022-05-09	42.100	44.350	41.400	41.500	41.500	45,047
2022-05-06	43.050	44.450	42.650	43.450	43.450	43,618
2022-05-05	45.950	46.450	44.550	45.000	45.000	30,183
2022-05-04	46.150	46.500	44.950	45.950	45.950	416,402
2022-05-03	46.100	47.350	45.100	45.850	45.850	48,776
2022-05-02	45.500	46.650	44.800	45.200	45.200	57,145
2022-04-29	43.400	46.300	43.400	45.650	45.650	84,880
2022-04-28	44.400	46.000	43.000	43.400	43.400	66,732
2022-04-27	43.000	44.650	42.450	43.950	43.950	32,652
2022-04-26	44.400	45.500	42.650	43.000	43.000	43,969
2022-04-25	45.150	45.450	44.050	44.450	44.450	39,546
2022-04-22	45.150	47.000	45.100	45.150	45.150	32,745
2022-04-21	45.100	46.900	45.100	46.000	46.000	34,175
2022-04-20	46.000	46.350	45.450	45.800	45.800	33,528
2022-04-19	47.350	47.350	45.600	45.950	45.950	82,958
2022-04-14	47.500	48.150	47.300	47.800	47.800	15,279
2022-04-13	48.400	48.400	47.500	47.600	47.600	35,977
2022-04-12	47.800	48.900	47.500	48.400	48.400	97,647
2022-04-11	46.800	48.500	46.700	48.250	48.250	76,871
2022-04-08	46.900	47.150	46.700	46.800	46.800	50,763
2022-04-07	47.000	47.050	46.500	46.900	46.900	47,435

← NewerPage 19 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.