Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	16.900	16.900	16.900	16.900	16.900	0
2023-09-25	17.140	17.140	16.941	17.070	17.070	679
2023-09-22	17.140	17.570	17.140	17.570	17.570	250
2023-09-21	16.520	16.520	16.520	16.520	16.520	0
2023-09-20	15.810	16.560	15.810	15.810	15.810	170
2023-09-19	15.910	15.910	15.910	15.910	15.910	0
2023-09-18	16.120	16.120	16.120	16.120	16.120	0
2023-09-15	17.010	17.010	17.010	17.010	17.010	0
2023-09-14	16.710	16.880	16.710	16.710	16.710	584
2023-09-13	16.380	16.540	16.380	16.540	16.540	546
2023-09-12	16.480	16.480	16.080	16.080	16.080	4,080
2023-09-11	16.660	16.660	16.460	16.610	16.610	1,690
2023-09-08	18.100	18.100	17.550	17.550	17.550	4,271
2023-09-07	18.730	18.820	18.730	18.730	18.730	554
2023-09-06	17.760	17.760	17.530	17.530	17.530	2,072
2023-09-05	17.720	17.720	17.720	17.720	17.720	0
2023-09-04	17.660	17.660	17.420	17.660	17.660	1,000
2023-09-01	17.760	17.760	17.410	17.410	17.410	1,296
2023-08-31	18.560	18.650	18.560	18.650	18.650	719
2023-08-30	16.250	16.500	15.800	16.480	16.480	2,863
2023-08-29	16.210	16.210	16.040	16.210	16.210	1,031
2023-08-25	16.020	16.020	16.020	16.020	16.020	0
2023-08-24	17.240	17.240	16.100	16.120	16.120	942
2023-08-23	17.040	17.220	17.040	17.220	17.220	10,606
2023-08-22	16.140	16.349	16.140	16.330	16.330	1,240
2023-08-21	15.600	15.600	15.600	15.600	15.600	0
2023-08-18	15.740	15.740	15.340	15.450	15.450	5,766
2023-08-17	15.900	15.900	15.740	15.810	15.810	3,382
2023-08-16	16.350	16.420	16.260	16.420	16.420	799
2023-08-15	16.680	16.680	16.520	16.520	16.520	10,479
2023-08-14	16.800	17.200	16.800	16.940	16.940	2,912
2023-08-11	16.740	16.740	16.220	16.540	16.540	4,173
2023-08-10	16.800	16.800	16.800	16.800	16.800	710
2023-08-09	17.070	17.070	17.070	17.070	17.070	0
2023-08-08	17.000	17.000	16.900	16.900	16.900	100
2023-08-07	17.740	18.000	17.740	17.760	17.760	1,443
2023-08-04	17.500	18.160	17.500	17.830	17.830	1,621
2023-08-03	17.480	17.480	17.340	17.410	17.410	2,885
2023-08-02	17.740	17.980	17.600	17.660	17.660	3,616
2023-08-01	17.680	17.760	17.680	17.680	17.680	460
2023-07-31	17.640	18.000	17.640	17.640	17.640	811
2023-07-28	17.360	17.560	17.300	17.380	17.380	818
2023-07-27	17.600	18.040	17.380	17.380	17.380	716
2023-07-26	17.870	17.880	17.870	17.870	17.870	716
2023-07-25	17.460	17.760	17.460	17.620	17.620	597
2023-07-24	17.200	17.480	17.130	17.130	17.130	3,028
2023-07-21	17.450	17.600	17.340	17.600	17.600	1,437
2023-07-20	17.740	17.890	17.500	17.890	17.890	711
2023-07-19	17.850	18.300	17.820	17.970	17.970	2,302
2023-07-18	17.830	17.830	17.830	17.830	17.830	0
2023-07-17	17.960	17.960	17.780	17.780	17.780	1,097
2023-07-14	17.880	17.930	17.880	17.930	17.930	1,116
2023-07-13	17.700	17.700	17.700	17.700	17.700	0
2023-07-12	17.480	17.480	17.320	17.320	17.320	753
2023-07-11	17.410	17.500	17.410	17.410	17.410	100
2023-07-10	17.600	17.600	17.440	17.600	17.600	158
2023-07-07	17.650	17.650	17.530	17.530	17.530	1,356
2023-07-06	17.710	17.710	17.490	17.490	17.490	1,334
2023-07-05	17.810	18.220	17.580	18.210	18.210	1,109
2023-07-04	17.870	17.920	17.600	17.600	17.600	1,152

← NewerPage 14 of 22 · 1,269 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.