Bioinvent International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 0 |
| 2024-06-11 | 36.150 | 36.150 | 36.150 | 36.150 | 36.150 | 0 |
| 2024-06-10 | 34.925 | 34.925 | 34.925 | 34.925 | 34.925 | 0 |
| 2024-06-07 | 35.150 | 35.850 | 34.200 | 34.625 | 34.625 | 10,230 |
| 2024-06-06 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2024-06-05 | 33.350 | 33.350 | 31.600 | 33.350 | 33.350 | 13,613 |
| 2024-06-04 | 33.450 | 33.450 | 33.450 | 33.450 | 33.450 | 0 |
| 2024-06-03 | 35.350 | 35.350 | 35.350 | 35.350 | 35.350 | 0 |
| 2024-05-31 | 36.925 | 36.925 | 36.925 | 36.925 | 36.925 | 0 |
| 2024-05-30 | 33.525 | 33.525 | 33.525 | 33.525 | 33.525 | 0 |
| 2024-05-29 | 32.200 | 32.200 | 32.100 | 32.200 | 32.200 | 5,999 |
| 2024-05-28 | 33.575 | 33.575 | 33.575 | 33.575 | 33.575 | 0 |
| 2024-05-24 | 31.825 | 33.525 | 30.500 | 33.525 | 33.525 | 2,134 |
| 2024-05-23 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-05-22 | 30.400 | 30.400 | 30.350 | 30.400 | 30.400 | 753 |
| 2024-05-21 | 30.100 | 30.400 | 30.100 | 30.350 | 30.350 | 3,101 |
| 2024-05-20 | 29.450 | 29.450 | 29.200 | 29.200 | 29.200 | 5,000 |
| 2024-05-17 | 29.650 | 29.825 | 29.650 | 29.825 | 29.825 | 2,500 |
| 2024-05-16 | 28.675 | 28.800 | 28.675 | 28.675 | 28.675 | 4,000 |
| 2024-05-15 | 28.100 | 28.250 | 28.100 | 28.100 | 28.100 | 4,000 |
| 2024-05-14 | 26.625 | 26.625 | 26.625 | 26.625 | 26.625 | 0 |
| 2024-05-13 | 25.875 | 25.875 | 25.875 | 25.875 | 25.875 | 0 |
| 2024-05-10 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2024-05-09 | 26.625 | 26.625 | 26.625 | 26.625 | 26.625 | 0 |
| 2024-05-08 | 26.525 | 26.625 | 26.450 | 26.625 | 26.625 | 198 |
| 2024-05-07 | 26.625 | 26.625 | 26.625 | 26.625 | 26.625 | 0 |
| 2024-05-03 | 26.525 | 26.525 | 26.525 | 26.525 | 26.525 | 0 |
| 2024-05-02 | 26.675 | 26.675 | 26.675 | 26.675 | 26.675 | 0 |
| 2024-05-01 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2024-04-30 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2024-04-29 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2024-04-26 | 24.875 | 24.875 | 24.875 | 24.875 | 24.875 | 0 |
| 2024-04-25 | 24.825 | 24.825 | 24.825 | 24.825 | 24.825 | 0 |
| 2024-04-24 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2024-04-23 | 23.575 | 23.575 | 23.575 | 23.575 | 23.575 | 0 |
| 2024-04-22 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2024-04-19 | 23.625 | 23.625 | 23.625 | 23.625 | 23.625 | 0 |
| 2024-04-18 | 23.525 | 23.525 | 23.525 | 23.525 | 23.525 | 0 |
| 2024-04-17 | 21.100 | 21.501 | 21.100 | 21.100 | 21.100 | 1,056 |
| 2024-04-16 | 20.535 | 20.951 | 20.535 | 20.535 | 20.535 | 263 |
| 2024-04-15 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2024-04-12 | 18.290 | 18.650 | 18.219 | 18.650 | 18.650 | 67 |
| 2024-04-11 | 18.630 | 18.630 | 18.630 | 18.630 | 18.630 | 0 |
| 2024-04-10 | 18.840 | 18.840 | 18.840 | 18.840 | 18.840 | 0 |
| 2024-04-09 | 18.270 | 18.270 | 18.270 | 18.270 | 18.270 | 0 |
| 2024-04-08 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2024-04-05 | 18.440 | 18.440 | 18.440 | 18.440 | 18.440 | 0 |
| 2024-04-04 | 17.830 | 17.830 | 17.830 | 17.830 | 17.830 | 0 |
| 2024-04-03 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 0 |
| 2024-04-02 | 17.220 | 17.220 | 17.220 | 17.220 | 17.220 | 0 |
| 2024-03-28 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 0 |
| 2024-03-27 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 0 |
| 2024-03-26 | 16.820 | 16.820 | 16.820 | 16.820 | 16.820 | 0 |
| 2024-03-25 | 16.770 | 16.770 | 16.770 | 16.770 | 16.770 | 0 |
| 2024-03-22 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 0 |
| 2024-03-21 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 0 |
| 2024-03-20 | 16.540 | 16.540 | 16.540 | 16.540 | 16.540 | 0 |
| 2024-03-19 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 0 |
| 2024-03-18 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 0 |
| 2024-03-15 | 16.960 | 16.960 | 16.960 | 16.960 | 16.960 | 0 |
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.