BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	47.300	47.750	46.800	47.000	47.000	73,387
2022-04-05	45.950	47.350	45.750	47.300	47.300	62,487
2022-04-04	46.300	46.350	45.000	46.150	46.150	42,282
2022-04-01	44.500	46.200	43.550	45.850	45.850	84,513
2022-03-31	43.880	44.380	42.980	44.380	44.380	172,323
2022-03-30	43.900	43.900	42.520	43.400	43.400	96,777
2022-03-29	42.480	43.600	42.120	43.560	43.560	59,134
2022-03-28	40.520	42.600	40.520	41.940	41.940	75,915
2022-03-25	42.980	42.980	40.620	41.640	41.640	49,517
2022-03-24	40.700	43.100	40.000	42.440	42.440	114,725
2022-03-23	39.980	40.800	39.100	40.800	40.800	131,485
2022-03-22	39.000	40.000	38.980	39.220	39.220	39,562
2022-03-21	38.980	39.480	38.260	39.380	39.380	47,259
2022-03-18	38.060	39.720	37.600	38.960	38.960	78,825
2022-03-17	37.240	38.360	37.240	37.800	37.800	57,478
2022-03-16	37.100	38.640	36.820	37.240	37.240	23,363
2022-03-15	38.400	38.400	36.000	36.700	36.700	51,402
2022-03-14	37.200	38.100	36.780	37.000	37.000	79,900
2022-03-11	34.600	37.300	34.600	37.040	37.040	61,835
2022-03-10	34.800	35.640	34.080	34.500	34.500	53,133
2022-03-09	34.020	34.820	32.440	34.820	34.820	138,587
2022-03-08	30.080	31.980	30.080	31.520	31.520	39,256
2022-03-07	31.320	31.900	29.900	31.420	31.420	81,621
2022-03-04	31.800	32.560	30.740	31.960	31.960	81,662
2022-03-03	33.000	33.280	31.600	31.860	31.860	54,729
2022-03-02	34.000	34.000	32.740	33.340	33.340	63,158
2022-03-01	35.400	35.780	34.040	34.680	34.680	53,515
2022-02-28	35.320	36.080	35.000	35.400	35.400	77,213
2022-02-25	34.000	36.880	33.960	36.440	36.440	83,246
2022-02-24	33.980	34.760	32.000	34.000	34.000	101,564
2022-02-23	33.620	35.500	33.500	35.460	35.460	81,953
2022-02-22	32.700	34.480	32.040	34.200	34.200	82,365
2022-02-21	34.000	34.360	32.760	33.080	33.080	125,521
2022-02-18	36.020	36.280	33.820	34.400	34.400	91,216
2022-02-17	37.860	38.440	35.640	35.800	35.800	84,512
2022-02-16	37.300	38.980	37.160	37.600	37.600	48,482
2022-02-15	36.320	38.720	36.320	38.120	38.120	42,656
2022-02-14	38.800	38.800	36.120	37.840	37.840	116,820
2022-02-11	41.040	41.040	39.320	39.460	39.460	39,237
2022-02-10	38.980	41.260	37.740	41.260	41.260	147,516
2022-02-09	39.900	39.980	38.320	38.600	38.600	32,449
2022-02-08	37.980	40.200	37.580	39.920	39.920	74,995
2022-02-07	38.000	41.520	37.220	38.540	38.540	41,777
2022-02-04	38.200	38.800	37.500	37.840	37.840	54,995
2022-02-03	39.700	39.800	38.480	38.760	38.760	44,648
2022-02-02	40.300	41.400	39.840	39.920	39.920	36,307
2022-02-01	40.000	41.480	40.000	40.300	40.300	48,585
2022-01-31	38.400	40.100	38.400	39.840	39.840	49,051
2022-01-28	39.600	39.760	37.860	38.400	38.400	43,830
2022-01-27	37.980	39.500	37.320	38.980	38.980	74,592
2022-01-26	37.520	39.260	37.520	38.560	38.560	53,240
2022-01-25	37.000	39.140	36.600	37.520	37.520	97,567
2022-01-24	38.700	38.720	36.020	36.300	36.300	182,270
2022-01-21	39.020	39.240	38.420	38.800	38.800	85,550
2022-01-20	40.280	40.960	38.720	38.860	38.860	187,381
2022-01-19	39.000	42.940	39.000	40.000	40.000	193,759
2022-01-18	40.000	40.480	39.140	39.840	39.840	113,583
2022-01-17	41.200	41.740	39.840	40.420	40.420	114,616
2022-01-14	41.000	41.560	40.220	41.220	41.220	95,027
2022-01-13	41.360	41.980	41.000	41.660	41.660	41,868

← NewerPage 20 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.