BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	39.700	39.900	38.250	38.250	38.250	45,031
2025-08-08	39.050	39.900	38.600	39.700	39.700	35,047
2025-08-07	38.050	39.250	38.050	38.950	38.950	48,867
2025-08-06	37.900	38.900	37.650	38.200	38.200	69,131
2025-08-05	37.450	38.000	37.200	37.650	37.650	62,754
2025-08-04	38.400	38.400	36.850	37.050	37.050	50,191
2025-08-01	38.850	38.850	37.650	38.000	38.000	32,494
2025-07-31	38.100	39.000	38.100	38.900	38.900	38,525
2025-07-30	39.200	39.200	38.000	38.250	38.250	41,861
2025-07-29	40.050	40.500	38.100	39.200	39.200	39,814
2025-07-28	41.100	41.600	40.000	40.150	40.150	49,655
2025-07-25	40.300	41.400	40.000	41.050	41.050	45,683
2025-07-24	40.350	40.900	39.500	40.350	40.350	63,407
2025-07-23	39.500	40.550	39.300	40.500	40.500	87,507
2025-07-22	38.250	39.850	37.950	39.600	39.600	102,304
2025-07-21	38.000	38.700	38.000	38.150	38.150	38,110
2025-07-18	38.500	38.700	37.800	38.150	38.150	39,845
2025-07-17	36.800	38.300	36.600	38.300	38.300	122,075
2025-07-16	35.800	37.000	35.600	36.850	36.850	76,214
2025-07-15	35.000	36.400	35.000	35.800	35.800	53,966
2025-07-14	36.250	36.250	35.300	35.600	35.600	36,375
2025-07-11	37.550	38.100	36.000	36.300	36.300	41,798
2025-07-10	36.200	38.100	35.500	37.900	37.900	179,097
2025-07-09	35.700	36.300	35.700	36.200	36.200	35,493
2025-07-08	36.050	36.250	35.500	35.900	35.900	36,964
2025-07-07	36.350	36.900	35.950	36.050	36.050	48,078
2025-07-04	35.600	36.600	35.100	36.350	36.350	73,823
2025-07-03	34.800	35.850	34.550	35.600	35.600	69,608
2025-07-02	34.300	34.700	33.500	34.650	34.650	116,608
2025-07-01	34.450	34.650	34.000	34.200	34.200	47,383
2025-06-30	35.000	35.100	34.200	34.450	34.450	33,570
2025-06-27	35.450	35.600	33.800	35.050	35.050	27,357
2025-06-26	36.950	36.950	34.700	34.700	34.700	64,600
2025-06-25	36.550	36.800	36.150	36.400	36.400	37,056
2025-06-24	36.800	37.250	36.350	36.550	36.550	36,556
2025-06-23	36.350	36.550	35.600	36.500	36.500	69,743
2025-06-19	36.050	36.550	35.800	36.300	36.300	71,258
2025-06-18	36.850	36.850	35.600	36.250	36.250	51,102
2025-06-17	37.100	37.100	36.000	36.600	36.600	72,856
2025-06-16	36.550	37.100	36.200	36.900	36.900	66,194
2025-06-13	37.550	37.550	36.200	36.450	36.450	120,885
2025-06-12	37.500	38.500	37.300	38.050	38.050	88,064
2025-06-11	37.250	38.700	36.500	37.800	37.800	140,124
2025-06-10	37.150	38.050	36.500	36.500	36.500	68,283
2025-06-09	38.150	39.100	37.050	37.250	37.250	58,895
2025-06-05	37.450	38.700	36.750	38.100	38.100	87,480
2025-06-04	39.300	39.300	37.550	37.800	37.800	64,436
2025-06-03	39.750	40.000	38.450	38.700	38.700	98,764
2025-06-02	35.600	39.550	35.500	39.150	39.150	455,669
2025-05-30	37.600	38.800	34.650	35.500	35.500	251,861
2025-05-28	37.450	37.600	35.650	37.000	37.000	66,266
2025-05-27	36.950	41.450	35.250	36.900	36.900	409,757
2025-05-26	32.100	37.100	32.050	37.100	37.100	382,242
2025-05-23	31.750	31.750	30.350	31.150	31.150	32,358
2025-05-22	32.100	32.100	30.750	31.450	31.450	35,863
2025-05-21	31.000	32.400	30.700	32.400	32.400	59,509
2025-05-20	30.100	31.350	30.000	31.000	31.000	64,655
2025-05-19	31.300	31.300	30.150	30.400	30.400	60,700
2025-05-16	31.750	32.350	30.550	31.300	31.300	103,900
2025-05-15	28.100	30.850	27.750	30.700	30.700	272,734

← NewerPage 6 of 22 · 1,261 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.