Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	43.575	43.575	43.575	43.575	43.575	0
2022-10-10	43.875	43.875	43.875	43.875	43.875	0
2022-10-07	46.300	46.300	46.300	46.300	46.300	0
2022-10-06	47.400	47.400	47.400	47.400	47.400	0
2022-10-05	47.650	47.650	47.650	47.650	47.650	0
2022-10-04	47.400	47.400	47.400	47.400	47.400	0
2022-10-03	48.025	48.025	48.025	48.025	48.025	0
2022-09-30	46.676	46.725	46.676	46.725	46.725	605
2022-09-29	45.400	45.400	45.400	45.400	45.400	0
2022-09-28	45.575	45.575	45.575	45.575	45.575	0
2022-09-27	45.625	45.625	45.625	45.625	45.625	0
2022-09-26	44.000	44.000	44.000	44.000	44.000	0
2022-09-23	40.300	40.300	40.300	40.300	40.300	0
2022-09-22	40.675	40.675	40.675	40.675	40.675	0
2022-09-21	41.450	41.450	41.450	41.450	41.450	0
2022-09-20	42.150	42.150	42.150	42.150	42.150	0
2022-09-16	42.925	42.925	42.925	42.925	42.925	0
2022-09-15	42.825	42.825	42.825	42.825	42.825	0
2022-09-14	42.400	42.400	42.400	42.400	42.400	0
2022-09-13	44.775	44.775	44.775	44.775	44.775	0
2022-09-12	44.350	44.350	44.350	44.350	44.350	0
2022-09-09	45.150	45.150	45.150	45.150	45.150	0
2022-09-08	45.000	45.000	45.000	45.000	45.000	0
2022-09-07	45.875	45.875	45.875	45.875	45.875	0
2022-09-06	44.925	44.925	44.925	44.925	44.925	0
2022-09-05	45.200	45.200	45.200	45.200	45.200	0
2022-09-02	46.100	46.100	46.100	46.100	46.100	0
2022-09-01	45.725	45.725	45.725	45.725	45.725	0
2022-08-31	45.682	46.525	45.682	46.525	46.525	421
2022-08-30	45.000	45.000	45.000	45.000	45.000	0
2022-08-26	45.525	45.525	45.525	45.525	45.525	0
2022-08-25	46.575	46.575	46.575	46.575	46.575	0
2022-08-24	47.725	47.725	47.725	47.725	47.725	0
2022-08-23	46.925	46.925	46.925	46.925	46.925	0
2022-08-22	47.350	47.350	47.350	47.350	47.350	0
2022-08-19	47.925	47.925	47.925	47.925	47.925	0
2022-08-18	49.550	49.550	49.550	49.550	49.550	0
2022-08-17	50.300	50.300	50.300	50.300	50.300	0
2022-08-16	49.650	49.650	49.650	49.650	49.650	0
2022-08-15	47.400	47.400	47.400	47.400	47.400	0
2022-08-12	47.625	47.625	47.625	47.625	47.625	0
2022-08-11	45.675	45.675	45.675	45.675	45.675	0
2022-08-10	45.350	45.350	45.350	45.350	45.350	0
2022-08-09	45.250	45.250	45.250	45.250	45.250	0
2022-08-08	46.150	46.150	46.150	46.150	46.150	0
2022-08-05	48.000	48.000	48.000	48.000	48.000	0
2022-08-04	48.800	48.800	48.800	48.800	48.800	0
2022-08-03	47.689	48.575	47.689	48.575	48.575	1,529
2022-08-02	46.725	46.725	46.725	46.725	46.725	0
2022-08-01	49.075	49.075	49.075	49.075	49.075	0
2022-07-29	48.600	48.600	48.600	48.600	48.600	0
2022-07-28	49.650	49.650	49.650	49.650	49.650	0
2022-07-27	47.825	47.825	47.825	47.825	47.825	0
2022-07-26	49.375	49.375	49.375	49.375	49.375	0
2022-07-25	45.675	45.675	45.675	45.675	45.675	0
2022-07-22	44.925	44.925	44.925	44.925	44.925	0
2022-07-21	44.350	44.350	44.350	44.350	44.350	0
2022-07-20	44.775	44.775	44.775	44.775	44.775	0
2022-07-19	45.100	45.100	45.100	45.100	45.100	0
2022-07-18	44.050	44.544	44.050	44.050	44.050	220

← NewerPage 18 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.