BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.650	23.550	22.650	23.400	23.400	65,383
2026-07-24	22.300	22.850	22.050	22.600	22.600	48,931
2026-07-23	22.600	22.600	22.000	22.200	22.200	58,796
2026-07-22	22.700	23.050	22.550	22.550	22.550	35,901
2026-07-21	22.400	23.000	22.400	22.900	22.900	24,923
2026-07-20	23.300	23.300	22.500	22.650	22.650	29,580
2026-07-17	22.700	22.750	22.250	22.500	22.500	68,238
2026-07-16	22.900	23.200	22.650	22.650	22.650	22,935
2026-07-15	22.700	23.150	22.400	22.900	22.900	79,372
2026-07-14	22.850	22.850	22.500	22.650	22.650	54,055
2026-07-13	22.950	23.100	22.700	22.900	22.900	86,465
2026-07-10	23.500	23.800	22.800	23.000	23.000	105,160
2026-07-09	24.150	24.450	23.250	23.250	23.250	82,435
2026-07-08	24.100	24.500	23.350	24.300	24.300	110,387
2026-07-07	24.700	24.700	23.800	24.100	24.100	90,700
2026-07-06	25.600	25.600	24.600	24.800	24.800	47,550
2026-07-03	25.350	25.650	24.900	25.550	25.550	69,748
2026-07-02	24.300	25.450	23.900	25.300	25.300	170,338
2026-07-01	24.650	24.800	24.250	24.400	24.400	44,386
2026-06-30	24.050	25.000	23.950	24.750	24.750	72,189
2026-06-29	24.000	24.500	23.800	24.050	24.050	38,743
2026-06-26	24.150	24.300	23.550	24.150	24.150	53,471
2026-06-25	24.200	24.200	23.200	24.100	24.100	63,135
2026-06-24	23.700	23.750	23.350	23.450	23.450	36,811
2026-06-23	23.500	24.150	23.050	23.700	23.700	62,216
2026-06-22	23.150	23.500	22.900	23.250	23.250	98,456
2026-06-18	23.100	23.700	22.900	23.100	23.100	58,664
2026-06-17	22.850	23.850	22.450	23.500	23.500	151,171
2026-06-16	23.200	23.350	22.750	22.900	22.900	108,086
2026-06-15	24.250	24.250	22.200	23.050	23.050	350,475
2026-06-12	25.150	25.450	23.700	24.200	24.200	230,736
2026-06-11	26.950	27.250	23.350	24.800	24.800	449,208
2026-06-10	27.100	27.500	25.800	26.400	26.400	231,335
2026-06-09	29.250	29.250	26.800	27.000	27.000	249,979
2026-06-08	29.550	29.650	28.300	29.050	29.050	170,881
2026-06-05	30.700	31.200	29.950	30.100	30.100	129,279
2026-06-04	29.650	30.750	29.250	30.700	30.700	98,130
2026-06-03	29.400	30.300	29.300	29.750	29.750	122,061
2026-06-02	30.950	31.150	29.450	29.450	29.450	275,354
2026-06-01	33.850	33.850	30.600	31.100	31.100	193,472
2026-05-29	33.750	34.750	32.700	33.100	33.100	244,956
2026-05-28	30.000	34.600	29.800	33.750	33.750	644,095
2026-05-27	29.100	30.350	28.600	29.850	29.850	274,625
2026-05-26	29.100	29.350	28.200	29.100	29.100	179,859
2026-05-25	28.000	29.100	27.950	28.750	28.750	279,491
2026-05-22	27.700	28.800	26.400	27.500	27.500	423,217
2026-05-21	25.950	26.200	25.300	25.650	25.650	73,609
2026-05-20	25.250	25.800	24.750	25.800	25.800	110,854
2026-05-19	22.550	25.550	22.100	25.500	25.500	306,762
2026-05-18	23.250	23.750	22.750	22.800	22.800	143,776
2026-05-15	22.350	23.300	22.050	23.000	23.000	135,463
2026-05-13	22.000	22.050	21.300	22.050	22.050	260,750
2026-05-12	24.050	24.250	19.220	21.250	21.250	755,803
2026-05-11	23.300	24.350	23.300	23.900	23.900	200,808
2026-05-08	22.600	23.200	22.450	23.100	23.100	169,769
2026-05-07	22.350	22.800	22.350	22.800	22.800	63,173
2026-05-06	22.250	22.400	21.950	22.350	22.350	74,311
2026-05-05	22.400	22.650	21.950	22.100	22.100	67,875
2026-05-04	21.900	22.700	21.850	22.300	22.300	105,875
2026-04-30	22.500	22.500	21.850	21.950	21.950	119,517

← NewerPage 2 of 5 · 250 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.