BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.950	22.500	21.000	22.400	22.400	95,723
2026-04-28	22.150	22.150	21.250	21.550	21.550	96,969
2026-04-27	22.450	23.150	22.000	22.000	22.000	106,849
2026-04-24	22.350	22.500	21.850	22.050	22.050	62,471
2026-04-23	22.250	22.600	21.700	22.300	22.300	78,551
2026-04-22	22.000	22.350	21.750	22.150	22.150	56,325
2026-04-21	22.100	22.450	21.700	21.900	21.900	144,033
2026-04-20	22.250	22.400	21.750	22.000	22.000	123,392
2026-04-17	22.650	23.100	22.100	22.350	22.350	162,380
2026-04-16	22.500	23.300	21.850	22.700	22.700	158,536
2026-04-15	23.050	23.500	22.400	22.400	22.400	128,153
2026-04-14	22.600	23.400	22.600	23.200	23.200	69,376
2026-04-13	22.700	23.000	21.400	22.950	22.950	120,813
2026-04-10	22.150	22.900	22.100	22.800	22.800	77,315
2026-04-09	22.750	22.750	21.600	22.100	22.100	94,595
2026-04-08	22.600	23.050	22.350	22.450	22.450	113,064
2026-04-07	23.250	23.450	21.900	21.900	21.900	49,637
2026-04-02	23.150	23.150	22.800	23.000	23.000	19,110
2026-04-01	23.050	23.600	22.550	23.550	23.550	60,335
2026-03-31	21.800	22.450	21.200	22.250	22.250	150,987
2026-03-30	22.300	22.350	21.550	21.750	21.750	67,860
2026-03-27	23.000	23.000	22.200	22.300	22.300	52,851
2026-03-26	25.000	25.000	22.350	22.600	22.600	160,324
2026-03-25	23.000	24.300	22.800	23.500	23.500	164,313
2026-03-24	22.250	22.250	21.650	22.150	22.150	44,815
2026-03-23	21.550	22.450	20.850	22.250	22.250	116,404
2026-03-20	22.350	22.900	21.800	21.800	21.800	56,748
2026-03-19	23.450	23.550	22.400	22.600	22.600	74,973
2026-03-18	22.650	24.400	22.500	23.400	23.400	179,530
2026-03-17	21.900	23.450	21.750	22.250	22.250	203,495
2026-03-16	21.750	22.400	21.750	22.150	22.150	40,381
2026-03-13	23.100	23.150	21.850	22.000	22.000	61,213
2026-03-12	22.950	23.900	22.950	23.100	23.100	84,944
2026-03-11	23.400	23.800	22.950	23.200	23.200	45,310
2026-03-10	22.500	23.400	22.500	23.400	23.400	77,001
2026-03-09	22.450	22.450	21.750	22.250	22.250	38,250
2026-03-06	22.950	23.300	22.500	22.700	22.700	65,406
2026-03-05	22.150	23.400	21.900	23.000	23.000	108,940
2026-03-04	21.400	22.300	21.300	22.300	22.300	54,420
2026-03-03	22.000	22.000	21.350	21.600	21.600	61,895
2026-03-02	22.900	22.900	21.500	22.350	22.350	159,098
2026-02-27	23.650	24.050	22.850	23.250	23.250	141,408
2026-02-26	26.050	26.050	22.750	23.300	23.300	428,595
2026-02-25	26.350	26.500	26.050	26.300	26.300	38,936
2026-02-24	26.350	26.950	26.100	26.350	26.350	76,933
2026-02-23	27.100	27.150	26.350	26.400	26.400	48,265
2026-02-20	26.600	27.350	26.600	27.150	27.150	108,206
2026-02-19	25.900	26.650	25.750	26.600	26.600	83,759
2026-02-18	24.850	25.750	24.850	25.750	25.750	63,566
2026-02-17	25.850	26.150	24.900	25.200	25.200	93,242
2026-02-16	25.950	26.500	25.700	26.050	26.050	90,412
2026-02-13	25.750	26.050	25.250	25.950	25.950	148,191
2026-02-12	26.450	26.800	25.750	25.750	25.750	82,656
2026-02-11	26.850	27.150	26.300	26.400	26.400	82,521
2026-02-10	26.350	27.050	25.900	26.900	26.900	159,235
2026-02-09	26.100	26.750	25.800	26.300	26.300	121,762
2026-02-06	28.700	29.000	25.750	26.000	26.000	244,706
2026-02-05	29.300	29.300	28.700	29.000	29.000	72,631
2026-02-04	29.600	29.750	28.950	29.550	29.550	52,709
2026-02-03	29.900	29.900	29.300	29.650	29.650	48,786

← NewerPage 3 of 21 · 1,260 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.