BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	49.950	50.800	49.550	50.800	50.800	92,992
2024-11-13	48.600	49.950	47.500	49.950	49.950	59,594
2024-11-12	49.900	49.950	47.500	47.600	47.600	67,663
2024-11-11	48.650	50.000	48.500	49.900	49.900	98,854
2024-11-08	45.850	49.000	45.450	48.650	48.650	194,837
2024-11-07	44.650	45.900	44.150	45.900	45.900	51,269
2024-11-06	45.450	46.450	44.000	45.000	45.000	64,436
2024-11-05	43.500	45.500	42.950	45.500	45.500	52,083
2024-11-04	42.450	43.500	42.200	43.500	43.500	30,983
2024-11-01	43.400	44.350	41.950	42.400	42.400	58,990
2024-10-31	43.900	45.950	42.700	43.300	43.300	75,616
2024-10-30	46.300	46.350	44.150	44.150	44.150	58,179
2024-10-29	46.000	47.000	45.500	46.300	46.300	71,287
2024-10-28	44.050	46.400	44.050	46.000	46.000	146,992
2024-10-25	43.350	44.400	42.900	43.750	43.750	42,766
2024-10-24	43.250	43.600	42.950	43.350	43.350	21,221
2024-10-23	43.200	43.700	41.900	43.250	43.250	54,927
2024-10-22	43.300	43.700	42.400	43.200	43.200	25,550
2024-10-21	44.100	45.250	42.850	43.250	43.250	51,173
2024-10-18	44.150	45.400	43.750	44.800	44.800	40,796
2024-10-17	44.100	45.850	44.100	44.200	44.200	77,682
2024-10-16	43.500	44.500	42.700	44.000	44.000	43,763
2024-10-15	43.950	43.950	43.200	43.500	43.500	13,430
2024-10-14	44.200	44.950	42.000	43.950	43.950	38,265
2024-10-11	42.450	44.150	42.450	43.900	43.900	62,539
2024-10-10	42.950	43.000	42.000	42.400	42.400	41,421
2024-10-09	43.600	44.000	42.950	43.200	43.200	30,333
2024-10-08	44.000	44.750	43.400	43.600	43.600	29,569
2024-10-07	44.800	45.400	43.900	44.250	44.250	56,922
2024-10-04	44.950	45.950	44.200	44.450	44.450	48,137
2024-10-03	43.900	44.950	43.350	44.950	44.950	61,616
2024-10-02	44.850	44.850	43.000	43.950	43.950	106,370
2024-10-01	47.350	47.350	43.900	44.900	44.900	284,604
2024-09-30	48.100	49.200	47.600	48.250	48.250	84,035
2024-09-27	47.850	48.000	46.400	47.900	47.900	55,296
2024-09-26	47.500	48.350	45.250	47.850	47.850	109,056
2024-09-25	45.000	47.850	44.500	47.500	47.500	160,116
2024-09-24	43.600	45.950	42.800	45.050	45.050	439,978
2024-09-23	45.300	46.900	43.950	44.000	44.000	118,984
2024-09-20	44.350	46.500	43.600	45.200	45.200	115,352
2024-09-19	41.800	45.550	41.700	44.000	44.000	191,346
2024-09-18	40.250	41.750	39.950	41.000	41.000	65,661
2024-09-17	41.500	41.650	39.950	40.250	40.250	65,690
2024-09-16	42.050	43.900	40.600	40.700	40.700	86,554
2024-09-13	43.950	44.000	42.150	43.100	43.100	85,795
2024-09-12	44.200	45.950	44.100	44.250	44.250	46,588
2024-09-11	43.800	44.600	43.200	44.200	44.200	60,790
2024-09-10	46.400	46.400	42.600	43.800	43.800	108,188
2024-09-09	42.900	46.950	42.500	45.250	45.250	321,201
2024-09-06	42.450	42.850	39.200	39.250	39.250	86,232
2024-09-05	41.250	42.900	41.000	42.450	42.450	93,786
2024-09-04	40.500	40.800	39.400	40.800	40.800	69,801
2024-09-03	40.650	41.350	39.800	40.100	40.100	58,502
2024-09-02	36.200	40.650	35.950	40.650	40.650	214,141
2024-08-30	35.800	36.550	35.500	35.950	35.950	58,744
2024-08-29	37.850	38.750	35.000	35.850	35.850	282,015
2024-08-28	39.100	40.400	39.100	39.400	39.400	50,617
2024-08-27	39.350	39.950	38.250	38.700	38.700	23,805
2024-08-26	39.700	39.700	39.000	39.400	39.400	29,647
2024-08-23	39.450	40.200	39.350	39.700	39.700	69,336

← NewerPage 9 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.