Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	34.050	34.050	34.050	34.050	34.050	0
2023-01-05	34.050	34.050	34.050	34.050	34.050	0
2023-01-04	34.050	34.050	34.050	34.050	34.050	0
2023-01-03	33.400	33.400	33.400	33.400	33.400	0
2022-12-30	32.000	32.000	32.000	32.000	32.000	0
2022-12-29	31.725	31.725	31.725	31.725	31.725	0
2022-12-28	31.925	31.925	31.925	31.925	31.925	0
2022-12-23	32.575	32.575	32.575	32.575	32.575	0
2022-12-22	32.000	32.000	32.000	32.000	32.000	0
2022-12-21	32.525	32.525	32.525	32.525	32.525	0
2022-12-20	32.300	32.300	32.300	32.300	32.300	0
2022-12-19	33.200	33.200	33.200	33.200	33.200	0
2022-12-16	32.775	32.775	32.775	32.775	32.775	0
2022-12-15	34.575	34.575	34.575	34.575	34.575	0
2022-12-14	35.625	35.625	35.625	35.625	35.625	0
2022-12-13	35.675	35.675	35.675	35.675	35.675	0
2022-12-12	35.000	35.000	35.000	35.000	35.000	0
2022-12-09	36.400	36.400	36.400	36.400	36.400	0
2022-12-08	36.925	36.925	36.925	36.925	36.925	0
2022-12-07	36.300	36.300	36.300	36.300	36.300	0
2022-12-06	36.200	36.200	36.200	36.200	36.200	0
2022-12-05	36.625	36.625	36.625	36.625	36.625	0
2022-12-02	36.250	36.250	36.250	36.250	36.250	0
2022-12-01	36.000	36.000	36.000	36.000	36.000	0
2022-11-30	35.625	35.625	35.573	35.625	35.625	239
2022-11-29	35.575	35.725	35.554	35.725	35.725	325
2022-11-28	35.450	35.450	35.450	35.450	35.450	0
2022-11-25	35.350	35.350	35.350	35.350	35.350	0
2022-11-24	35.450	35.608	34.825	34.825	34.825	634
2022-11-23	35.150	35.150	35.150	35.150	35.150	0
2022-11-22	35.875	35.902	35.400	35.400	35.400	670
2022-11-21	36.525	36.525	36.525	36.525	36.525	0
2022-11-18	36.725	36.725	36.725	36.725	36.725	0
2022-11-17	36.300	36.300	36.300	36.300	36.300	0
2022-11-16	34.400	34.400	34.400	34.400	34.400	0
2022-11-15	35.775	35.775	35.775	35.775	35.775	0
2022-11-14	36.050	36.050	36.050	36.050	36.050	0
2022-11-11	35.250	35.250	35.250	35.250	35.250	0
2022-11-10	36.525	36.525	36.525	36.525	36.525	0
2022-11-09	36.150	36.150	36.150	36.150	36.150	0
2022-11-08	37.000	37.000	37.000	37.000	37.000	0
2022-11-07	37.200	37.200	37.200	37.200	37.200	0
2022-11-04	39.000	39.000	39.000	39.000	39.000	0
2022-11-03	39.000	39.000	39.000	39.000	39.000	0
2022-11-02	39.200	39.200	39.200	39.200	39.200	0
2022-11-01	39.675	39.675	39.675	39.675	39.675	0
2022-10-31	39.450	39.450	39.450	39.450	39.450	0
2022-10-28	39.725	39.725	39.725	39.725	39.725	0
2022-10-27	40.625	40.625	40.625	40.625	40.625	0
2022-10-26	41.450	41.450	41.450	41.450	41.450	0
2022-10-25	41.575	41.575	41.575	41.575	41.575	0
2022-10-24	40.200	40.200	40.200	40.200	40.200	0
2022-10-21	41.775	41.775	41.775	41.775	41.775	0
2022-10-20	41.525	41.525	41.525	41.525	41.525	0
2022-10-19	41.575	41.575	41.575	41.575	41.575	0
2022-10-18	44.300	44.300	44.300	44.300	44.300	0
2022-10-17	44.300	44.300	44.300	44.300	44.300	0
2022-10-14	43.725	43.725	43.725	43.725	43.725	0
2022-10-13	44.000	44.000	44.000	44.000	44.000	0
2022-10-12	44.450	44.450	44.450	44.450	44.450	0

← NewerPage 17 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.