Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	41.800	42.450	41.800	42.150	42.150	2,458
2024-09-04	40.400	40.750	40.100	40.100	40.100	579
2024-09-03	40.650	40.650	40.250	40.250	40.250	3,432
2024-09-02	38.400	40.250	38.400	40.250	40.250	428
2024-08-30	35.600	35.875	35.600	35.875	35.875	51
2024-08-29	35.925	35.925	35.925	35.925	35.925	0
2024-08-28	39.800	40.350	39.800	40.050	40.050	703
2024-08-27	38.050	38.050	38.050	38.050	38.050	0
2024-08-23	39.675	39.675	39.675	39.675	39.675	0
2024-08-22	39.725	39.725	39.725	39.725	39.725	0
2024-08-21	39.875	39.875	39.875	39.875	39.875	0
2024-08-20	39.000	39.000	39.000	39.000	39.000	0
2024-08-19	40.400	40.400	40.150	40.400	40.400	516
2024-08-16	42.625	42.625	42.625	42.625	42.625	0
2024-08-15	41.850	43.650	41.850	42.625	42.625	1,211
2024-08-14	39.100	40.775	39.000	40.775	40.775	411
2024-08-13	38.575	38.625	38.150	38.625	38.625	13
2024-08-12	38.625	38.625	38.625	38.625	38.625	0
2024-08-09	38.825	38.825	38.825	38.825	38.825	0
2024-08-08	38.525	38.525	38.525	38.525	38.525	0
2024-08-07	39.525	39.525	39.525	39.525	39.525	0
2024-08-06	38.050	38.050	38.050	38.050	38.050	0
2024-08-05	37.150	37.825	36.600	37.825	37.825	322
2024-08-02	39.150	39.150	39.150	39.150	39.150	0
2024-08-01	40.775	40.775	40.775	40.775	40.775	0
2024-07-31	41.100	41.100	41.100	41.100	41.100	0
2024-07-30	40.925	41.150	40.900	41.150	41.150	1
2024-07-29	41.050	41.050	41.050	41.050	41.050	0
2024-07-26	40.400	40.400	40.400	40.400	40.400	0
2024-07-25	41.450	41.450	41.450	41.450	41.450	0
2024-07-24	42.500	42.500	42.100	42.450	42.450	2,445
2024-07-23	43.750	43.750	42.600	42.675	42.675	7,500
2024-07-22	43.775	44.900	43.300	43.525	43.525	2,700
2024-07-19	43.725	44.050	42.000	43.100	43.100	4,619
2024-07-18	39.200	39.200	39.050	39.050	39.050	4,150
2024-07-17	38.500	39.725	38.500	39.725	39.725	5,000
2024-07-16	36.725	37.600	36.725	36.725	36.725	2,188
2024-07-15	36.825	36.825	36.825	36.825	36.825	0
2024-07-12	36.300	36.300	36.300	36.300	36.300	0
2024-07-11	36.350	36.400	36.350	36.350	36.350	1,492
2024-07-10	34.625	34.625	34.625	34.625	34.625	0
2024-07-09	33.200	33.200	33.200	33.200	33.200	0
2024-07-08	32.350	32.350	32.000	32.350	32.350	248
2024-07-05	32.500	32.500	32.350	32.350	32.350	1
2024-07-04	33.625	33.700	33.150	33.150	33.150	771
2024-07-03	33.625	33.625	33.625	33.625	33.625	0
2024-07-02	35.050	35.050	35.050	35.050	35.050	0
2024-07-01	36.400	36.400	35.400	35.400	35.400	5,506
2024-06-28	38.000	38.000	38.000	38.000	38.000	0
2024-06-27	38.250	38.250	38.250	38.250	38.250	0
2024-06-26	38.000	38.200	38.000	38.200	38.200	3,100
2024-06-25	37.500	37.500	36.150	36.150	36.150	373
2024-06-24	34.500	36.825	34.500	36.825	36.825	1,680
2024-06-21	33.675	33.675	33.675	33.675	33.675	0
2024-06-20	33.250	33.675	32.350	33.675	33.675	1,556
2024-06-19	33.250	33.250	33.250	33.250	33.250	0
2024-06-18	34.050	34.050	34.050	34.050	34.050	0
2024-06-17	34.575	34.575	34.575	34.575	34.575	0
2024-06-14	35.250	35.250	35.000	35.100	35.100	672
2024-06-13	36.725	36.725	36.725	36.725	36.725	0

← NewerPage 10 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.