Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.005	46.956	21.005	21.005	21.005	0
2026-10-22	20.680	46.956	20.680	20.680	20.680	0
2026-10-21	21.925	46.956	20.355	20.355	20.355	0
2026-10-20	22.300	46.956	22.300	22.300	22.300	0
2026-10-19	23.525	46.956	21.450	21.450	21.450	0
2026-10-16	23.525	46.956	23.300	23.300	23.300	0
2026-10-15	23.575	23.575	23.575	23.575	23.575	0
2026-10-14	23.350	23.350	23.350	23.350	23.350	0
2026-10-13	23.100	23.100	23.100	23.100	23.100	0
2026-10-12	23.400	23.400	23.400	23.400	23.400	0
2026-10-09	23.300	23.300	23.300	23.300	23.300	0
2026-10-08	23.200	23.350	23.150	23.150	23.150	1,574
2026-10-07	22.825	22.825	22.825	22.825	22.825	0
2026-10-06	23.150	23.150	23.000	23.100	23.100	83
2026-10-05	23.000	23.000	23.000	23.000	23.000	0
2026-10-02	23.100	23.100	23.100	23.100	23.100	0
2026-10-01	22.725	22.725	22.725	22.725	22.725	0
2026-09-30	22.675	23.000	22.675	22.675	22.675	150
2026-09-29	22.775	22.775	22.775	22.775	22.775	0
2026-09-28	22.625	22.625	22.625	22.625	22.625	0
2026-09-25	21.875	21.875	21.875	21.875	21.875	0
2026-09-24	21.250	21.250	21.250	21.250	21.250	0
2026-09-23	22.300	22.300	22.300	22.300	22.300	0
2026-09-22	22.200	22.200	22.150	22.200	22.200	73
2026-09-21	22.400	22.400	22.400	22.400	22.400	0
2026-09-18	22.725	22.725	22.725	22.725	22.725	0
2026-09-17	22.350	22.350	22.350	22.350	22.350	0
2026-09-16	22.725	22.725	22.725	22.725	22.725	0
2026-09-15	22.250	22.250	22.100	22.150	22.150	824
2026-09-14	22.725	22.725	22.725	22.725	22.725	0
2026-09-11	22.875	22.875	22.875	22.875	22.875	0
2026-09-10	23.000	23.000	23.000	23.000	23.000	0
2026-09-09	23.000	23.000	22.925	22.925	22.925	83
2026-09-08	23.625	23.725	23.600	23.725	23.725	12
2026-09-07	23.450	23.450	23.450	23.450	23.450	0
2026-09-04	23.875	23.875	23.875	23.875	23.875	0
2026-09-03	23.725	23.725	23.725	23.725	23.725	0
2026-09-02	24.250	24.250	24.250	24.250	24.250	0
2026-09-01	23.050	23.050	23.050	23.050	23.050	0
2026-08-28	23.450	23.450	23.450	23.450	23.450	2,000
2026-08-27	22.675	22.675	22.675	22.675	22.675	0
2026-08-26	23.700	23.700	23.400	23.400	23.400	390
2026-08-25	24.500	24.500	24.300	24.300	24.300	434
2026-08-24	24.350	24.775	24.275	24.775	24.775	234
2026-08-21	24.000	24.150	24.000	24.000	24.000	4
2026-08-20	24.300	24.550	23.350	23.350	23.350	1,452
2026-08-19	23.525	23.750	23.525	23.525	23.525	1,440
2026-08-18	23.900	23.900	23.900	23.900	23.900	1
2026-08-17	24.500	24.500	24.500	24.500	24.500	630
2026-08-14	24.400	24.400	24.400	24.400	24.400	0
2026-08-13	24.525	24.900	24.525	24.525	24.525	240
2026-08-12	23.450	23.450	23.450	23.450	23.450	0
2026-08-11	23.250	23.250	23.250	23.250	23.250	0
2026-08-10	23.450	23.450	23.450	23.450	23.450	0
2026-08-07	22.650	23.000	22.650	22.825	22.825	1,562
2026-08-06	21.675	21.675	21.675	21.675	21.675	0
2026-08-05	23.150	23.150	23.150	23.150	23.150	0
2026-08-04	23.000	23.350	23.000	23.250	23.250	1,025
2026-08-03	23.100	23.100	23.100	23.100	23.100	0
2026-07-31	23.150	23.300	22.750	23.300	23.300	350

Page 1 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.