BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	33.350	33.650	31.850	31.850	31.850	74,145
2025-10-30	31.000	33.800	30.800	33.300	33.300	249,162
2025-10-29	25.700	31.550	25.250	31.100	31.100	429,531
2025-10-28	28.600	28.600	27.050	27.300	27.300	106,400
2025-10-27	28.400	28.450	27.400	28.300	28.300	111,852
2025-10-24	27.350	28.350	26.750	27.800	27.800	94,279
2025-10-23	26.350	27.400	26.150	27.400	27.400	74,292
2025-10-22	26.500	27.200	26.000	26.150	26.150	70,399
2025-10-21	27.000	27.000	25.900	26.500	26.500	100,243
2025-10-20	27.150	27.200	26.800	27.000	27.000	52,515
2025-10-17	29.550	29.550	26.750	26.750	26.750	126,057
2025-10-16	28.450	29.000	28.150	28.950	28.950	43,146
2025-10-15	27.200	28.350	27.100	28.350	28.350	98,138
2025-10-14	27.100	27.750	26.700	27.250	27.250	98,621
2025-10-13	27.050	27.800	26.800	27.000	27.000	58,452
2025-10-10	28.050	28.650	27.400	27.400	27.400	94,006
2025-10-09	29.200	29.200	28.250	28.550	28.550	57,237
2025-10-08	28.400	29.550	28.250	29.300	29.300	121,979
2025-10-07	28.300	29.500	28.050	28.100	28.100	96,455
2025-10-06	27.700	28.500	27.700	28.300	28.300	54,420
2025-10-03	27.150	28.250	27.150	28.000	28.000	99,122
2025-10-02	28.050	28.350	27.000	27.050	27.050	136,362
2025-10-01	28.100	28.700	28.000	28.150	28.150	72,727
2025-09-30	28.200	28.650	28.000	28.250	28.250	82,725
2025-09-29	29.050	29.250	27.950	28.150	28.150	94,017
2025-09-26	30.000	30.000	28.700	28.700	28.700	52,916
2025-09-25	29.950	30.500	29.600	29.900	29.900	63,623
2025-09-24	29.450	30.000	29.050	30.000	30.000	32,186
2025-09-23	29.800	30.150	29.350	29.500	29.500	32,354
2025-09-22	30.550	30.700	29.700	29.700	29.700	70,428
2025-09-19	31.900	31.900	30.650	30.650	30.650	45,146
2025-09-18	31.700	31.900	31.300	31.300	31.300	98,206
2025-09-17	29.800	31.450	29.650	30.900	30.900	184,965
2025-09-16	29.800	30.450	29.000	29.650	29.650	457,033
2025-09-15	29.250	29.550	27.300	27.500	27.500	73,992
2025-09-12	29.600	30.100	29.150	29.250	29.250	64,163
2025-09-11	30.150	30.150	29.100	29.500	29.500	48,877
2025-09-10	29.100	30.600	28.950	29.900	29.900	87,256
2025-09-09	29.200	29.400	28.700	29.100	29.100	25,491
2025-09-08	28.500	29.400	28.500	29.400	29.400	81,607
2025-09-05	28.850	29.400	28.300	28.500	28.500	92,334
2025-09-04	29.850	30.050	28.600	28.750	28.750	76,232
2025-09-03	29.750	30.600	29.650	29.850	29.850	76,605
2025-09-02	31.000	31.450	29.800	29.800	29.800	132,430
2025-09-01	31.000	32.150	30.150	31.200	31.200	197,516
2025-08-29	31.250	31.950	30.700	31.050	31.050	64,713
2025-08-28	32.150	32.150	30.800	31.750	31.750	167,156
2025-08-27	33.200	33.950	32.100	32.100	32.100	168,819
2025-08-26	36.800	37.200	31.500	33.250	33.250	420,371
2025-08-25	37.950	37.950	35.500	36.150	36.150	151,372
2025-08-22	37.400	37.950	36.850	37.800	37.800	42,198
2025-08-21	37.050	37.200	36.550	36.850	36.850	27,978
2025-08-20	37.800	37.800	36.750	36.850	36.850	48,902
2025-08-19	37.350	38.000	36.600	37.550	37.550	52,376
2025-08-18	38.600	39.300	36.950	37.000	37.000	68,885
2025-08-15	37.800	39.150	37.400	38.850	38.850	75,305
2025-08-14	37.300	37.650	37.200	37.550	37.550	14,147
2025-08-13	37.000	37.650	37.000	37.250	37.250	29,258
2025-08-12	38.650	38.650	37.000	37.000	37.000	55,822
2025-08-11	39.700	39.900	38.250	38.250	38.250	45,031

← NewerPage 5 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.