Bioinvent International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 16.960 | 16.960 | 16.960 | 16.960 | 16.960 | 0 |
| 2024-03-13 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 0 |
| 2024-03-12 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2024-03-11 | 17.130 | 17.130 | 17.130 | 17.130 | 17.130 | 0 |
| 2024-03-08 | 17.010 | 17.010 | 17.010 | 17.010 | 17.010 | 0 |
| 2024-03-07 | 17.360 | 17.360 | 17.360 | 17.360 | 17.360 | 0 |
| 2024-03-06 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | 0 |
| 2024-03-05 | 16.630 | 16.630 | 16.630 | 16.630 | 16.630 | 0 |
| 2024-03-04 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 0 |
| 2024-03-01 | 16.520 | 16.520 | 16.520 | 16.520 | 16.520 | 0 |
| 2024-02-29 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 0 |
| 2024-02-28 | 16.210 | 16.210 | 16.210 | 16.210 | 16.210 | 0 |
| 2024-02-27 | 16.270 | 16.270 | 16.270 | 16.270 | 16.270 | 0 |
| 2024-02-26 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 0 |
| 2024-02-23 | 16.310 | 16.310 | 16.310 | 16.310 | 16.310 | 0 |
| 2024-02-22 | 15.830 | 15.830 | 15.779 | 15.830 | 15.830 | 21 |
| 2024-02-21 | 15.640 | 15.640 | 15.640 | 15.640 | 15.640 | 0 |
| 2024-02-20 | 16.440 | 16.500 | 16.279 | 16.500 | 16.500 | 147 |
| 2024-02-19 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2024-02-16 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2024-02-15 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 0 |
| 2024-02-14 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2024-02-13 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2024-02-12 | 16.540 | 16.540 | 16.540 | 16.540 | 16.540 | 0 |
| 2024-02-09 | 15.720 | 15.720 | 15.720 | 15.720 | 15.720 | 0 |
| 2024-02-08 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 0 |
| 2024-02-07 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 0 |
| 2024-02-06 | 15.680 | 15.810 | 15.680 | 15.810 | 15.810 | 941 |
| 2024-02-05 | 15.510 | 15.510 | 15.510 | 15.510 | 15.510 | 0 |
| 2024-02-02 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 0 |
| 2024-02-01 | 16.160 | 16.160 | 16.060 | 16.160 | 16.160 | 7 |
| 2024-01-31 | 16.270 | 16.270 | 16.270 | 16.270 | 16.270 | 0 |
| 2024-01-30 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2024-01-29 | 16.230 | 16.230 | 16.220 | 16.230 | 16.230 | 578 |
| 2024-01-26 | 16.240 | 16.630 | 16.240 | 16.630 | 16.630 | 1,003 |
| 2024-01-25 | 16.300 | 16.300 | 16.140 | 16.140 | 16.140 | 100 |
| 2024-01-24 | 16.580 | 16.580 | 16.499 | 16.580 | 16.580 | 67 |
| 2024-01-23 | 16.440 | 16.440 | 16.440 | 16.440 | 16.440 | 0 |
| 2024-01-22 | 16.270 | 16.270 | 16.261 | 16.270 | 16.270 | 66 |
| 2024-01-19 | 16.730 | 16.730 | 16.730 | 16.730 | 16.730 | 0 |
| 2024-01-18 | 16.800 | 16.800 | 16.680 | 16.730 | 16.730 | 639 |
| 2024-01-17 | 16.940 | 16.940 | 16.621 | 16.940 | 16.940 | 916 |
| 2024-01-16 | 17.200 | 17.240 | 17.030 | 17.030 | 17.030 | 604 |
| 2024-01-15 | 17.090 | 17.100 | 16.880 | 16.880 | 16.880 | 1,340 |
| 2024-01-12 | 17.000 | 17.380 | 17.000 | 17.150 | 17.150 | 2,768 |
| 2024-01-11 | 17.360 | 17.510 | 17.080 | 17.510 | 17.510 | 5,857 |
| 2024-01-10 | 17.700 | 17.700 | 17.380 | 17.640 | 17.640 | 1,869 |
| 2024-01-09 | 17.720 | 17.900 | 17.699 | 17.810 | 17.810 | 12,520 |
| 2024-01-08 | 17.570 | 17.604 | 17.540 | 17.570 | 17.570 | 2,442 |
| 2024-01-05 | 17.641 | 17.641 | 17.500 | 17.570 | 17.570 | 761 |
| 2024-01-04 | 17.570 | 17.880 | 17.570 | 17.570 | 17.570 | 1,330 |
| 2024-01-03 | 17.500 | 17.500 | 17.240 | 17.240 | 17.240 | 2,138 |
| 2024-01-02 | 18.440 | 18.440 | 17.841 | 18.270 | 18.270 | 1,737 |
| 2023-12-29 | 18.860 | 18.860 | 18.860 | 18.860 | 18.860 | 0 |
| 2023-12-28 | 18.540 | 18.540 | 18.540 | 18.540 | 18.540 | 0 |
| 2023-12-27 | 18.399 | 18.420 | 18.399 | 18.420 | 18.420 | 181 |
| 2023-12-22 | 17.360 | 18.099 | 17.340 | 17.410 | 17.410 | 16,032 |
| 2023-12-21 | 17.800 | 17.800 | 17.381 | 17.760 | 17.760 | 971 |
| 2023-12-20 | 17.766 | 17.810 | 17.766 | 17.810 | 17.810 | 845 |
| 2023-12-19 | 17.420 | 17.700 | 17.420 | 17.510 | 17.510 | 6,318 |
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.