BioInvent International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 24.100 | 24.250 | 23.500 | 23.550 | 23.550 | 109,683 |
| 2025-02-13 | 24.050 | 24.650 | 23.950 | 24.100 | 24.100 | 60,020 |
| 2025-02-12 | 24.150 | 24.700 | 23.950 | 24.100 | 24.100 | 55,608 |
| 2025-02-11 | 25.200 | 25.350 | 24.400 | 24.600 | 24.600 | 90,035 |
| 2025-02-10 | 25.200 | 25.800 | 25.200 | 25.300 | 25.300 | 33,712 |
| 2025-02-07 | 26.500 | 26.500 | 25.150 | 25.350 | 25.350 | 66,107 |
| 2025-02-06 | 25.800 | 26.350 | 25.800 | 26.000 | 26.000 | 40,916 |
| 2025-02-05 | 26.600 | 26.900 | 25.400 | 26.450 | 26.450 | 187,565 |
| 2025-02-04 | 27.500 | 27.550 | 26.650 | 26.700 | 26.700 | 64,794 |
| 2025-02-03 | 26.600 | 27.800 | 26.600 | 27.350 | 27.350 | 130,536 |
| 2025-01-31 | 27.250 | 28.850 | 27.200 | 28.600 | 28.600 | 116,140 |
| 2025-01-30 | 26.950 | 27.700 | 26.700 | 27.050 | 27.050 | 97,269 |
| 2025-01-29 | 27.950 | 28.300 | 26.900 | 27.050 | 27.050 | 84,298 |
| 2025-01-28 | 28.300 | 28.350 | 27.750 | 28.000 | 28.000 | 43,638 |
| 2025-01-27 | 29.100 | 29.400 | 28.150 | 28.200 | 28.200 | 84,594 |
| 2025-01-24 | 28.850 | 29.600 | 28.800 | 29.400 | 29.400 | 56,243 |
| 2025-01-23 | 28.400 | 29.050 | 27.900 | 28.750 | 28.750 | 99,264 |
| 2025-01-22 | 29.200 | 30.000 | 28.300 | 28.400 | 28.400 | 81,058 |
| 2025-01-21 | 28.800 | 29.750 | 28.550 | 29.500 | 29.500 | 38,303 |
| 2025-01-20 | 29.150 | 29.750 | 28.450 | 28.600 | 28.600 | 74,073 |
| 2025-01-17 | 30.050 | 30.350 | 28.900 | 28.900 | 28.900 | 128,042 |
| 2025-01-16 | 31.000 | 31.400 | 29.300 | 29.900 | 29.900 | 112,810 |
| 2025-01-15 | 30.650 | 31.200 | 29.750 | 31.000 | 31.000 | 105,794 |
| 2025-01-14 | 30.550 | 31.450 | 30.450 | 30.800 | 30.800 | 59,850 |
| 2025-01-13 | 31.250 | 32.450 | 30.100 | 30.500 | 30.500 | 129,803 |
| 2025-01-10 | 32.200 | 32.900 | 30.700 | 31.000 | 31.000 | 243,264 |
| 2025-01-09 | 36.150 | 36.150 | 31.500 | 31.850 | 31.850 | 335,515 |
| 2025-01-08 | 39.750 | 40.150 | 35.500 | 35.900 | 35.900 | 246,265 |
| 2025-01-07 | 41.500 | 41.900 | 38.850 | 38.850 | 38.850 | 92,790 |
| 2025-01-03 | 41.650 | 42.000 | 40.700 | 41.500 | 41.500 | 75,107 |
| 2025-01-02 | 38.950 | 42.650 | 38.750 | 41.600 | 41.600 | 250,629 |
| 2024-12-30 | 38.600 | 39.000 | 38.250 | 38.500 | 38.500 | 41,688 |
| 2024-12-27 | 38.850 | 39.350 | 38.350 | 38.900 | 38.900 | 87,399 |
| 2024-12-23 | 38.900 | 39.000 | 38.200 | 38.900 | 38.900 | 26,495 |
| 2024-12-20 | 38.600 | 39.000 | 37.300 | 38.900 | 38.900 | 89,946 |
| 2024-12-19 | 39.750 | 40.000 | 38.550 | 38.550 | 38.550 | 133,521 |
| 2024-12-18 | 38.500 | 40.400 | 38.500 | 39.750 | 39.750 | 127,255 |
| 2024-12-17 | 38.600 | 39.250 | 37.950 | 38.800 | 38.800 | 138,562 |
| 2024-12-16 | 40.300 | 40.300 | 38.750 | 39.200 | 39.200 | 128,869 |
| 2024-12-13 | 40.000 | 41.000 | 39.750 | 40.250 | 40.250 | 138,941 |
| 2024-12-12 | 41.000 | 41.500 | 39.700 | 40.250 | 40.250 | 57,655 |
| 2024-12-11 | 41.350 | 41.350 | 40.250 | 40.750 | 40.750 | 122,347 |
| 2024-12-10 | 41.400 | 41.800 | 40.750 | 41.500 | 41.500 | 93,622 |
| 2024-12-09 | 43.800 | 44.350 | 41.500 | 41.500 | 41.500 | 111,333 |
| 2024-12-06 | 43.500 | 44.100 | 43.050 | 43.850 | 43.850 | 24,688 |
| 2024-12-05 | 43.400 | 44.100 | 42.700 | 43.900 | 43.900 | 78,349 |
| 2024-12-04 | 44.000 | 44.200 | 43.400 | 43.600 | 43.600 | 70,127 |
| 2024-12-03 | 43.850 | 44.700 | 43.700 | 43.900 | 43.900 | 123,199 |
| 2024-12-02 | 43.950 | 45.050 | 43.000 | 43.700 | 43.700 | 562,002 |
| 2024-11-29 | 44.050 | 45.400 | 43.000 | 43.000 | 43.000 | 349,824 |
| 2024-11-28 | 43.900 | 45.850 | 43.900 | 44.200 | 44.200 | 38,012 |
| 2024-11-27 | 44.050 | 44.900 | 43.350 | 43.900 | 43.900 | 50,646 |
| 2024-11-26 | 45.000 | 45.300 | 44.150 | 44.600 | 44.600 | 29,142 |
| 2024-11-25 | 44.700 | 46.250 | 44.700 | 45.700 | 45.700 | 57,974 |
| 2024-11-22 | 45.000 | 45.450 | 43.650 | 44.550 | 44.550 | 72,681 |
| 2024-11-21 | 45.500 | 45.800 | 44.850 | 45.750 | 45.750 | 42,922 |
| 2024-11-20 | 46.850 | 47.600 | 45.400 | 45.650 | 45.650 | 34,934 |
| 2024-11-19 | 47.500 | 47.600 | 44.050 | 46.250 | 46.250 | 141,929 |
| 2024-11-18 | 49.700 | 49.900 | 47.250 | 47.500 | 47.500 | 80,970 |
| 2024-11-15 | 50.400 | 50.500 | 47.850 | 49.250 | 49.250 | 89,625 |
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.