BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	33.050	33.500	26.500	27.250	27.250	494,258
2025-05-13	33.000	34.100	32.650	32.950	32.950	78,900
2025-05-12	33.150	33.150	30.750	32.850	32.850	104,768
2025-05-09	33.600	33.600	31.900	32.600	32.600	47,155
2025-05-08	34.300	34.300	33.000	33.000	33.000	46,395
2025-05-07	32.550	34.300	32.150	34.200	34.200	68,021
2025-05-06	34.000	34.400	32.050	32.250	32.250	71,675
2025-05-05	33.100	34.700	33.100	34.000	34.000	56,645
2025-05-02	32.050	33.300	31.400	33.250	33.250	98,510
2025-04-30	30.950	31.950	30.050	31.500	31.500	54,572
2025-04-29	29.550	31.600	29.000	30.900	30.900	186,477
2025-04-28	29.350	29.550	28.900	29.300	29.300	34,121
2025-04-25	29.700	30.050	29.250	29.300	29.300	24,198
2025-04-24	29.100	29.500	28.850	29.500	29.500	33,100
2025-04-23	28.200	29.750	28.200	29.100	29.100	60,646
2025-04-22	27.850	28.500	27.150	28.200	28.200	67,321
2025-04-17	27.250	27.850	26.600	27.850	27.850	22,093
2025-04-16	27.500	27.500	26.600	26.950	26.950	17,146
2025-04-15	27.150	27.200	26.750	27.150	27.150	21,678
2025-04-14	27.000	27.300	26.400	27.100	27.100	51,762
2025-04-11	28.250	29.000	26.800	26.950	26.950	98,377
2025-04-10	27.850	28.600	27.000	28.500	28.500	133,844
2025-04-09	26.400	26.750	25.400	25.650	25.650	55,307
2025-04-08	25.000	27.300	25.000	27.300	27.300	180,925
2025-04-07	24.000	25.850	23.550	25.000	25.000	169,689
2025-04-04	28.000	28.950	26.150	26.500	26.500	121,881
2025-04-03	27.450	28.400	26.950	28.000	28.000	59,077
2025-04-02	29.250	29.250	28.150	28.450	28.450	38,027
2025-04-01	32.700	32.700	28.600	29.100	29.100	177,987
2025-03-31	30.000	32.750	30.000	30.800	30.800	313,112
2025-03-28	29.150	29.650	28.500	29.450	29.450	39,420
2025-03-27	30.800	30.800	28.600	29.050	29.050	41,003
2025-03-26	31.100	31.100	29.250	29.400	29.400	87,764
2025-03-25	31.700	31.700	29.950	31.100	31.100	49,912
2025-03-24	32.100	32.200	30.750	31.550	31.550	35,317
2025-03-21	32.400	32.650	30.700	31.650	31.650	53,041
2025-03-20	32.800	33.500	31.450	31.550	31.550	149,377
2025-03-19	31.500	31.750	30.850	31.600	31.600	37,093
2025-03-18	30.650	31.500	30.200	31.400	31.400	105,165
2025-03-17	30.400	30.750	29.050	30.600	30.600	99,542
2025-03-14	29.200	30.400	28.800	30.250	30.250	146,689
2025-03-13	28.900	29.150	27.750	28.850	28.850	95,537
2025-03-12	27.000	29.000	27.000	28.850	28.850	184,424
2025-03-11	26.150	28.250	25.450	26.900	26.900	188,423
2025-03-10	27.000	27.450	25.750	26.150	26.150	62,336
2025-03-07	25.950	27.200	25.350	26.950	26.950	47,056
2025-03-06	26.050	26.400	25.650	25.950	25.950	65,717
2025-03-05	25.950	26.000	25.200	25.700	25.700	44,483
2025-03-04	27.050	27.050	24.800	25.000	25.000	129,635
2025-03-03	28.000	28.400	26.800	26.800	26.800	108,157
2025-02-28	26.000	27.850	25.900	27.800	27.800	205,662
2025-02-27	24.450	25.800	24.150	25.400	25.400	106,885
2025-02-26	24.800	24.950	23.900	24.450	24.450	78,922
2025-02-25	24.000	24.950	24.000	24.600	24.600	71,775
2025-02-24	23.850	24.550	23.650	24.150	24.150	68,143
2025-02-21	23.500	24.300	23.200	23.600	23.600	91,702
2025-02-20	23.200	23.600	23.000	23.350	23.350	40,685
2025-02-19	23.500	23.850	22.700	23.300	23.300	130,890
2025-02-18	24.400	25.650	23.700	23.950	23.950	119,805
2025-02-17	23.650	24.600	23.300	24.500	24.500	86,479

← NewerPage 7 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.