Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	29.525	29.525	29.525	29.525	29.525	0
2023-03-30	29.400	29.400	29.400	29.400	29.400	0
2023-03-29	28.575	28.575	28.575	28.575	28.575	0
2023-03-28	27.675	27.675	27.675	27.675	27.675	0
2023-03-27	26.925	26.925	26.925	26.925	26.925	0
2023-03-24	26.675	26.675	26.675	26.675	26.675	0
2023-03-23	27.250	27.699	27.250	27.250	27.250	440
2023-03-22	27.100	27.150	26.949	27.150	27.150	33
2023-03-21	26.625	26.625	26.625	26.625	26.625	0
2023-03-20	26.300	26.300	26.300	26.300	26.300	0
2023-03-17	26.649	26.649	26.350	26.350	26.350	87
2023-03-16	28.250	28.250	28.250	28.250	28.250	0
2023-03-15	28.875	28.875	28.875	28.875	28.875	0
2023-03-14	28.625	28.625	28.625	28.625	28.625	0
2023-03-13	28.775	28.775	28.775	28.775	28.775	0
2023-03-10	29.050	29.050	29.050	29.050	29.050	0
2023-03-09	29.675	29.675	29.675	29.675	29.675	0
2023-03-08	29.625	29.625	29.625	29.625	29.625	0
2023-03-07	29.350	29.350	29.350	29.350	29.350	0
2023-03-06	29.400	29.400	29.099	29.400	29.400	387
2023-03-03	29.625	29.625	29.625	29.625	29.625	0
2023-03-02	28.625	28.625	28.625	28.625	28.625	0
2023-03-01	28.725	28.725	28.725	28.725	28.725	0
2023-02-28	29.400	29.400	29.400	29.400	29.400	0
2023-02-27	29.575	29.575	29.575	29.575	29.575	0
2023-02-24	29.825	29.825	29.825	29.825	29.825	0
2023-02-23	29.350	29.350	29.350	29.350	29.350	0
2023-02-22	29.675	29.675	29.675	29.675	29.675	0
2023-02-21	29.400	29.400	29.400	29.400	29.400	0
2023-02-20	30.725	30.725	30.725	30.725	30.725	0
2023-02-17	29.825	29.825	29.825	29.825	29.825	0
2023-02-16	29.875	29.875	29.875	29.875	29.875	0
2023-02-15	30.050	30.050	30.050	30.050	30.050	0
2023-02-14	30.150	30.150	30.150	30.150	30.150	0
2023-02-13	30.449	30.575	30.449	30.575	30.575	733
2023-02-10	30.000	30.000	30.000	30.000	30.000	0
2023-02-09	30.780	30.780	29.875	29.875	29.875	96
2023-02-08	31.098	31.098	30.625	30.625	30.625	113
2023-02-07	31.400	31.400	31.400	31.400	31.400	0
2023-02-06	31.825	31.825	31.825	31.825	31.825	0
2023-02-03	32.050	32.050	32.050	32.050	32.050	0
2023-02-02	32.350	32.350	32.350	32.350	32.350	0
2023-02-01	32.675	32.675	32.675	32.675	32.675	0
2023-01-31	32.300	32.300	32.300	32.300	32.300	0
2023-01-30	33.525	33.525	33.525	33.525	33.525	0
2023-01-27	33.450	33.450	33.450	33.450	33.450	0
2023-01-26	33.400	33.400	33.400	33.400	33.400	0
2023-01-25	35.300	35.300	35.300	35.300	35.300	0
2023-01-24	35.300	35.300	35.300	35.300	35.300	0
2023-01-23	36.725	36.725	36.725	36.725	36.725	0
2023-01-20	36.525	36.525	36.525	36.525	36.525	0
2023-01-19	36.925	36.925	36.925	36.925	36.925	0
2023-01-18	37.250	37.250	37.250	37.250	37.250	0
2023-01-17	37.525	37.525	37.525	37.525	37.525	0
2023-01-16	36.825	36.825	36.825	36.825	36.825	0
2023-01-13	37.000	37.000	37.000	37.000	37.000	0
2023-01-12	37.050	37.050	37.050	37.050	37.050	0
2023-01-11	35.525	35.525	35.525	35.525	35.525	0
2023-01-10	35.525	35.525	35.525	35.525	35.525	0
2023-01-09	34.925	34.925	34.925	34.925	34.925	0

← NewerPage 16 of 22 · 1,261 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.