BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	29.400	30.000	28.950	29.650	29.650	44,002
2026-01-30	30.100	30.100	29.350	29.600	29.600	62,496
2026-01-29	31.150	31.150	29.750	30.050	30.050	76,720
2026-01-28	31.850	31.850	30.750	31.100	31.100	59,250
2026-01-27	30.950	32.050	30.750	31.600	31.600	188,328
2026-01-26	31.050	31.200	30.200	31.000	31.000	134,122
2026-01-23	28.450	30.750	28.350	30.700	30.700	192,301
2026-01-22	28.400	28.900	27.800	28.550	28.550	90,508
2026-01-21	28.550	28.600	27.400	28.050	28.050	73,393
2026-01-20	27.700	28.450	26.800	28.450	28.450	98,119
2026-01-19	28.250	28.550	27.600	27.600	27.600	137,896
2026-01-16	29.800	29.850	29.050	29.200	29.200	106,312
2026-01-15	30.400	30.800	29.900	29.950	29.950	62,236
2026-01-14	30.450	30.700	29.650	30.200	30.200	114,031
2026-01-13	30.800	31.000	30.050	30.800	30.800	106,985
2026-01-12	29.850	31.650	29.450	30.550	30.550	233,367
2026-01-09	31.500	31.550	30.200	30.300	30.300	91,091
2026-01-08	31.450	32.000	30.750	31.200	31.200	107,753
2026-01-07	30.600	31.500	30.050	31.450	31.450	226,424
2026-01-05	30.750	30.900	29.800	29.950	29.950	177,107
2026-01-02	29.450	29.800	29.000	29.350	29.350	51,386
2025-12-30	29.600	30.000	29.000	29.400	29.400	78,908
2025-12-29	29.900	30.200	29.350	30.000	30.000	105,146
2025-12-23	29.600	30.550	29.600	29.750	29.750	61,996
2025-12-22	28.750	29.600	28.500	29.600	29.600	96,181
2025-12-19	28.600	29.400	28.400	28.950	28.950	116,631
2025-12-18	27.900	28.750	27.350	28.450	28.450	127,408
2025-12-17	28.000	28.000	27.400	27.800	27.800	52,975
2025-12-16	28.500	28.500	27.550	27.950	27.950	33,182
2025-12-15	28.400	28.550	27.800	28.500	28.500	47,493
2025-12-12	28.050	28.650	28.000	28.400	28.400	34,567
2025-12-11	28.000	28.450	27.650	28.250	28.250	67,237
2025-12-10	28.350	29.100	28.000	28.000	28.000	78,834
2025-12-09	29.350	29.900	28.450	28.650	28.650	99,986
2025-12-08	29.450	31.500	28.500	29.150	29.150	316,131
2025-12-05	29.400	29.400	28.300	28.850	28.850	58,495
2025-12-04	27.100	29.050	27.100	29.050	29.050	134,190
2025-12-03	27.000	27.300	26.300	27.100	27.100	74,170
2025-12-02	27.450	27.800	26.950	27.150	27.150	92,823
2025-12-01	28.000	28.300	27.500	27.500	27.500	98,202
2025-11-28	28.550	29.350	28.000	28.000	28.000	164,637
2025-11-27	28.600	29.200	28.500	28.800	28.800	34,401
2025-11-26	29.200	29.500	28.550	28.600	28.600	56,101
2025-11-25	28.800	30.200	28.700	29.350	29.350	33,172
2025-11-24	29.550	30.100	29.050	30.050	30.050	29,415
2025-11-21	30.300	30.500	29.250	29.300	29.300	50,706
2025-11-20	31.450	32.150	30.550	30.900	30.900	95,817
2025-11-19	29.600	31.250	29.000	31.250	31.250	75,163
2025-11-18	30.400	30.400	28.400	28.950	28.950	110,926
2025-11-17	29.950	31.550	29.650	29.900	29.900	82,948
2025-11-14	31.050	31.050	29.850	30.150	30.150	52,294
2025-11-13	30.950	32.150	30.550	31.200	31.200	105,395
2025-11-12	30.950	31.500	30.550	31.000	31.000	93,926
2025-11-11	31.350	31.750	31.000	31.000	31.000	47,419
2025-11-10	31.200	32.100	31.150	31.300	31.300	76,968
2025-11-07	31.850	32.900	30.400	31.650	31.650	229,533
2025-11-06	33.250	33.400	31.500	31.800	31.800	81,217
2025-11-05	33.350	33.400	32.600	33.350	33.350	75,174
2025-11-04	34.000	34.850	33.100	33.150	33.150	151,727
2025-11-03	32.000	34.300	31.550	33.900	33.900	176,014

← NewerPage 4 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.