BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	41.920	41.920	40.580	41.200	41.200	61,983
2022-01-11	41.980	43.060	41.220	41.500	41.500	87,858
2022-01-10	43.980	44.120	41.300	41.820	41.820	193,616
2022-01-07	44.460	44.820	43.700	43.940	43.940	76,341
2022-01-05	45.620	46.260	44.220	45.000	45.000	47,961
2022-01-04	47.320	47.700	45.500	45.500	45.500	131,416
2022-01-03	46.200	47.400	45.980	47.240	47.240	77,751
2021-12-30	45.200	46.380	44.520	46.200	46.200	157,935
2021-12-29	45.020	45.920	43.880	45.920	45.920	94,293
2021-12-28	46.700	47.020	45.020	45.080	45.080	147,773
2021-12-27	49.720	49.720	46.700	46.700	46.700	172,730
2021-12-23	50.400	50.400	48.300	48.660	48.660	85,624
2021-12-22	48.720	50.500	48.500	49.620	49.620	192,836
2021-12-21	48.600	49.480	47.320	48.720	48.720	108,933
2021-12-20	48.400	50.600	47.500	48.340	48.340	239,838
2021-12-17	47.600	48.800	47.460	48.300	48.300	173,452
2021-12-16	47.500	48.460	47.400	47.780	47.780	76,355
2021-12-15	45.520	47.420	45.520	47.100	47.100	96,000
2021-12-14	46.960	47.000	45.120	45.760	45.760	88,494
2021-12-13	47.200	47.700	45.500	45.620	45.620	115,019
2021-12-10	45.540	47.480	45.300	46.000	46.000	95,481
2021-12-09	46.300	47.300	45.520	46.500	46.500	50,251
2021-12-08	46.800	47.500	46.260	46.500	46.500	72,952
2021-12-07	46.000	46.980	45.880	46.540	46.540	37,394
2021-12-06	45.960	46.560	45.100	46.000	46.000	28,173
2021-12-03	46.960	47.000	45.080	45.540	45.540	32,219
2021-12-02	45.740	46.720	44.980	46.280	46.280	51,356
2021-12-01	46.480	47.260	44.520	45.740	45.740	68,106
2021-11-30	42.700	46.500	41.020	46.500	46.500	91,857
2021-11-29	42.760	44.840	42.340	42.700	42.700	29,678
2021-11-26	45.200	45.200	42.760	42.760	42.760	106,466
2021-11-25	43.020	45.580	42.440	45.400	45.400	82,114
2021-11-24	41.580	43.500	41.100	43.400	43.400	87,082
2021-11-23	42.820	43.240	41.000	41.600	41.600	57,547
2021-11-22	44.880	45.000	42.300	43.240	43.240	66,382
2021-11-19	44.920	44.920	43.300	44.140	44.140	41,481
2021-11-18	44.840	45.300	44.000	44.660	44.660	71,965
2021-11-17	43.340	44.900	43.340	44.840	44.840	108,007
2021-11-16	42.600	43.960	42.000	43.940	43.940	48,137
2021-11-15	41.720	42.640	41.720	42.640	42.640	57,766
2021-11-12	41.720	42.640	40.920	41.720	41.720	65,679
2021-11-11	42.540	42.540	41.140	41.720	41.720	54,278
2021-11-10	42.960	42.960	41.800	42.080	42.080	96,711
2021-11-09	40.960	42.200	40.220	41.580	41.580	234,132
2021-11-08	43.160	43.200	40.000	40.060	40.060	254,573
2021-11-05	42.000	42.960	40.800	42.780	42.780	170,909
2021-11-04	38.400	43.520	37.760	40.440	40.440	827,472
2021-11-03	37.980	38.980	37.960	38.400	38.400	55,982
2021-11-02	38.840	39.500	37.800	37.980	37.980	99,726
2021-11-01	38.000	39.000	37.060	38.840	38.840	143,056
2021-10-29	36.500	38.060	36.220	38.060	38.060	66,933
2021-10-28	36.920	37.640	36.100	36.620	36.620	89,271
2021-10-27	37.700	37.700	36.060	36.200	36.200	123,363
2021-10-26	36.500	38.000	36.500	37.640	37.640	102,028
2021-10-25	35.600	36.840	35.560	36.500	36.500	69,814
2021-10-22	35.980	36.000	34.740	35.600	35.600	76,725
2021-10-21	34.420	35.700	34.160	35.520	35.520	63,328
2021-10-20	34.740	35.500	33.820	34.420	34.420	154,641
2021-10-19	34.680	35.860	34.340	34.720	34.720	80,788
2021-10-18	36.000	36.320	34.500	34.680	34.680	90,405

← NewerPage 21 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.