BioInvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.400	23.550	21.300	21.600	21.600	136,694
2026-10-16	23.550	23.850	23.300	23.400	23.400	60,740
2026-10-15	23.300	24.000	22.900	23.500	23.500	127,653
2026-10-14	23.250	23.450	23.150	23.150	23.150	29,387
2026-10-13	23.050	23.700	23.050	23.150	23.150	50,021
2026-10-12	23.200	23.550	23.000	23.100	23.100	71,460
2026-10-09	23.050	23.600	23.000	23.200	23.200	57,746
2026-10-08	23.150	23.750	23.000	23.050	23.050	72,271
2026-10-07	22.800	23.350	22.800	23.250	23.250	72,062
2026-10-06	22.950	23.200	22.800	23.050	23.050	36,537
2026-10-05	22.850	23.250	22.850	22.900	22.900	45,087
2026-10-02	22.550	23.150	22.450	22.900	22.900	58,310
2026-10-01	22.950	22.950	22.500	22.500	22.500	97,493
2026-09-30	22.450	23.100	22.450	22.950	22.950	39,511
2026-09-29	22.850	22.950	22.400	22.500	22.500	43,713
2026-09-28	22.250	23.150	22.250	22.700	22.700	73,308
2026-09-25	21.150	22.250	21.050	22.250	22.250	132,635
2026-09-24	22.000	22.000	20.800	20.800	20.800	140,629
2026-09-23	22.150	22.850	21.800	22.200	22.200	79,580
2026-09-22	22.150	22.450	22.000	22.200	22.200	30,610
2026-09-21	22.200	22.450	21.900	21.900	21.900	51,766
2026-09-18	22.400	22.950	22.000	22.350	22.350	58,186
2026-09-17	22.450	22.700	21.700	22.400	22.400	114,060
2026-09-16	22.750	22.850	22.400	22.550	22.550	41,215
2026-09-15	22.550	22.700	22.100	22.600	22.600	64,690
2026-09-14	22.750	22.750	22.250	22.350	22.350	57,054
2026-09-11	22.750	23.000	22.450	22.700	22.700	79,179
2026-09-10	23.000	23.450	22.700	22.900	22.900	65,502
2026-09-09	23.850	24.000	22.700	22.950	22.950	141,751
2026-09-08	23.600	23.950	23.300	23.700	23.700	84,982
2026-09-07	24.200	24.250	23.400	23.750	23.750	63,851
2026-09-04	23.900	24.300	23.550	24.300	24.300	120,228
2026-09-03	24.350	24.650	23.500	23.650	23.650	110,119
2026-09-02	23.200	24.650	23.000	24.500	24.500	100,699
2026-09-01	23.050	23.350	22.650	23.050	23.050	70,473
2026-08-31	23.500	23.650	22.300	22.750	22.750	89,351
2026-08-28	22.300	24.000	22.300	23.500	23.500	145,615
2026-08-27	22.050	23.650	21.000	22.600	22.600	336,958
2026-08-26	24.350	24.350	23.350	23.500	23.500	96,708
2026-08-25	24.500	24.600	24.050	24.300	24.300	73,151
2026-08-24	24.250	25.000	23.850	24.300	24.300	62,054
2026-08-21	23.100	24.200	22.550	24.200	24.200	127,872
2026-08-20	24.050	24.550	22.800	23.000	23.000	127,350
2026-08-19	23.600	24.100	22.950	23.950	23.950	67,338
2026-08-18	25.200	25.200	23.450	23.450	23.450	53,959
2026-08-17	25.100	25.200	24.400	24.550	24.550	56,443
2026-08-14	25.100	25.250	24.450	24.900	24.900	63,263
2026-08-13	23.750	25.100	23.750	25.100	25.100	90,302
2026-08-12	23.100	23.850	22.700	23.800	23.800	64,074
2026-08-11	23.150	23.350	22.850	22.950	22.950	54,337
2026-08-10	23.000	23.550	22.800	23.150	23.150	125,026
2026-08-07	21.700	24.650	21.650	23.000	23.000	366,972
2026-08-06	22.850	23.150	21.150	21.600	21.600	206,384
2026-08-05	23.050	23.300	22.550	22.750	22.750	69,450
2026-08-04	22.750	23.450	22.650	23.050	23.050	36,641
2026-08-03	22.950	23.050	22.450	22.750	22.750	27,375
2026-07-31	23.200	23.450	22.800	22.950	22.950	34,018
2026-07-30	23.300	23.300	22.650	23.200	23.200	33,303
2026-07-29	23.300	23.600	23.000	23.050	23.050	53,473
2026-07-28	23.550	24.050	22.850	23.350	23.350	71,822

Page 1 of 3 · 128 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.