Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	17.420	17.700	17.420	17.510	17.510	6,318
2023-12-18	17.400	17.400	16.960	17.150	17.150	6,875
2023-12-15	17.570	17.680	17.430	17.430	17.430	1,488
2023-12-14	17.424	17.424	17.280	17.280	17.280	554
2023-12-13	17.940	18.060	17.940	18.060	18.060	2,719
2023-12-12	18.140	18.140	18.080	18.100	18.100	2,320
2023-12-11	18.040	18.301	18.040	18.040	18.040	225
2023-12-08	17.280	17.280	17.280	17.280	17.280	0
2023-12-07	16.860	17.460	16.500	17.070	17.070	695
2023-12-06	16.730	16.730	16.730	16.730	16.730	0
2023-12-05	16.979	17.010	16.979	17.010	17.010	217
2023-12-04	16.120	16.400	16.120	16.120	16.120	1,778
2023-12-01	14.660	15.380	14.660	15.360	15.360	3,480
2023-11-30	15.070	15.080	14.580	14.580	14.580	135
2023-11-29	15.010	15.010	15.010	15.010	15.010	0
2023-11-28	15.240	15.240	15.240	15.240	15.240	0
2023-11-27	15.340	15.600	15.340	15.410	15.410	2,192
2023-11-24	15.430	15.430	15.430	15.430	15.430	0
2023-11-23	15.240	15.540	15.200	15.200	15.200	1,193
2023-11-22	15.170	15.380	15.160	15.380	15.380	2,060
2023-11-21	15.340	15.340	15.340	15.340	15.340	0
2023-11-20	15.240	15.300	15.200	15.200	15.200	1,350
2023-11-17	15.140	15.200	15.140	15.150	15.150	66
2023-11-16	14.960	14.960	14.741	14.960	14.960	74
2023-11-15	15.030	15.030	15.030	15.030	15.030	0
2023-11-14	15.660	15.660	15.660	15.660	15.660	0
2023-11-13	15.200	15.200	15.200	15.200	15.200	0
2023-11-10	15.050	15.280	15.050	15.050	15.050	1,165
2023-11-09	15.070	15.070	15.070	15.070	15.070	0
2023-11-08	15.040	15.160	15.040	15.050	15.050	586
2023-11-07	14.800	14.800	14.630	14.630	14.630	7,000
2023-11-06	15.540	15.550	15.540	15.550	15.550	1,544
2023-11-03	15.030	15.030	15.030	15.030	15.030	0
2023-11-02	15.030	15.030	15.030	15.030	15.030	0
2023-11-01	14.660	14.660	14.350	14.350	14.350	785
2023-10-31	15.000	15.000	14.900	14.940	14.940	1,144
2023-10-30	14.670	14.670	14.670	14.670	14.670	0
2023-10-27	14.710	14.710	14.600	14.710	14.710	300
2023-10-26	15.179	15.530	15.179	15.530	15.530	642
2023-10-25	15.360	15.360	15.360	15.360	15.360	0
2023-10-24	15.130	15.130	15.130	15.130	15.130	0
2023-10-23	15.050	15.050	15.050	15.050	15.050	0
2023-10-20	15.360	15.600	15.360	15.600	15.600	305
2023-10-19	15.170	15.170	15.170	15.170	15.170	0
2023-10-18	15.170	15.380	15.170	15.170	15.170	77
2023-10-17	14.610	14.610	14.610	14.610	14.610	0
2023-10-16	15.070	15.070	14.741	15.070	15.070	206
2023-10-13	15.740	15.740	15.740	15.740	15.740	0
2023-10-12	15.810	15.810	15.810	15.810	15.810	0
2023-10-11	16.080	16.281	16.080	16.180	16.180	431
2023-10-10	15.901	15.901	15.890	15.890	15.890	88
2023-10-09	15.760	15.760	15.460	15.550	15.550	1,896
2023-10-06	16.160	16.160	15.960	16.040	16.040	990
2023-10-05	15.970	15.970	15.680	15.970	15.970	147
2023-10-04	16.080	16.080	15.920	16.080	16.080	1,408
2023-10-03	16.670	17.280	16.670	16.670	16.670	1
2023-10-02	16.770	16.770	16.770	16.770	16.770	0
2023-09-29	16.800	16.800	16.580	16.770	16.770	1,067
2023-09-28	16.620	16.620	16.610	16.610	16.610	371
2023-09-27	16.800	16.980	16.800	16.800	16.800	1,258

← NewerPage 13 of 22 · 1,262 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.