Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	17.830	17.830	17.830	17.830	17.830	0
2023-06-30	18.060	18.100	17.720	18.100	18.100	1,954
2023-06-29	17.900	18.060	17.900	17.910	17.910	933
2023-06-28	18.020	18.020	18.020	18.020	18.020	0
2023-06-27	18.500	18.500	18.014	18.210	18.210	645
2023-06-26	18.598	18.598	18.400	18.440	18.440	248
2023-06-23	18.310	18.310	18.310	18.310	18.310	0
2023-06-22	19.120	19.120	18.180	18.310	18.310	2,310
2023-06-21	18.900	19.140	18.900	18.900	18.900	680
2023-06-20	18.250	18.250	18.250	18.250	18.250	0
2023-06-19	19.010	19.010	19.010	19.010	19.010	0
2023-06-16	19.675	19.675	19.651	19.675	19.675	822
2023-06-15	20.200	20.300	20.145	20.145	20.145	1,262
2023-06-14	20.490	20.490	20.490	20.490	20.490	0
2023-06-13	19.400	20.245	19.400	20.245	20.245	662
2023-06-12	19.084	19.540	19.084	19.540	19.540	451
2023-06-09	19.030	19.030	19.030	19.030	19.030	0
2023-06-08	19.810	19.810	19.810	19.810	19.810	0
2023-06-07	19.810	19.810	19.810	19.810	19.810	0
2023-06-06	20.300	20.300	20.300	20.300	20.300	0
2023-06-05	20.300	20.300	20.300	20.300	20.300	0
2023-06-02	20.670	20.825	20.236	20.825	20.825	292
2023-06-01	20.065	20.065	20.065	20.065	20.065	0
2023-05-31	22.350	22.350	22.350	22.350	22.350	0
2023-05-30	24.100	24.100	24.100	24.100	24.100	0
2023-05-26	25.575	25.575	25.575	25.575	25.575	0
2023-05-25	24.725	24.725	24.725	24.725	24.725	0
2023-05-24	24.150	24.150	24.150	24.150	24.150	0
2023-05-23	25.525	25.525	25.525	25.525	25.525	0
2023-05-22	25.725	25.725	25.725	25.725	25.725	0
2023-05-19	26.725	26.725	26.725	26.725	26.725	0
2023-05-18	27.250	27.250	27.250	27.250	27.250	0
2023-05-17	27.250	27.250	27.250	27.250	27.250	0
2023-05-16	27.250	27.250	27.250	27.250	27.250	0
2023-05-15	27.825	27.825	27.825	27.825	27.825	0
2023-05-12	27.825	27.825	27.825	27.825	27.825	0
2023-05-11	28.675	28.675	28.675	28.675	28.675	0
2023-05-10	27.725	27.725	27.725	27.725	27.725	0
2023-05-09	27.450	27.450	27.450	27.450	27.450	0
2023-05-05	27.525	27.525	27.525	27.525	27.525	0
2023-05-04	27.625	27.625	27.625	27.625	27.625	0
2023-05-03	27.775	27.775	27.775	27.775	27.775	0
2023-05-02	28.400	28.400	28.400	28.400	28.400	0
2023-04-28	29.150	29.150	29.150	29.150	29.150	0
2023-04-27	29.100	29.100	29.100	29.100	29.100	0
2023-04-26	28.400	28.400	28.400	28.400	28.400	0
2023-04-25	27.675	27.675	27.675	27.675	27.675	0
2023-04-24	27.775	27.775	27.775	27.775	27.775	0
2023-04-21	28.300	28.300	28.099	28.300	28.300	509
2023-04-20	28.775	29.400	28.775	28.775	28.775	56
2023-04-19	29.100	29.100	29.100	29.100	29.100	0
2023-04-18	30.050	30.050	30.050	30.050	30.050	0
2023-04-17	30.000	30.299	30.000	30.000	30.000	339
2023-04-14	30.000	30.000	30.000	30.000	30.000	0
2023-04-13	28.775	28.775	28.775	28.775	28.775	0
2023-04-12	29.775	29.775	29.775	29.775	29.775	0
2023-04-11	29.200	29.200	29.200	29.200	29.200	0
2023-04-05	28.450	28.450	28.450	28.450	28.450	0
2023-04-04	28.925	28.925	28.925	28.925	28.925	0
2023-04-03	29.300	29.300	29.300	29.300	29.300	0

← NewerPage 15 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.