Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	43.925	43.925	43.925	43.925	43.925	0
2022-07-14	45.100	45.100	45.100	45.100	45.100	0
2022-07-13	44.775	44.775	44.775	44.775	44.775	0
2022-07-12	44.350	44.350	44.350	44.350	44.350	0
2022-07-11	47.525	47.525	47.525	47.525	47.525	0
2022-07-08	46.525	46.525	46.525	46.525	46.525	0
2022-07-07	45.525	45.525	45.525	45.525	45.525	0
2022-07-06	45.094	45.150	45.094	45.150	45.150	303
2022-07-05	45.050	45.050	45.050	45.050	45.050	0
2022-07-04	44.525	44.525	44.525	44.525	44.525	0
2022-07-01	44.875	44.875	44.875	44.875	44.875	0
2022-06-30	44.775	44.775	44.775	44.775	44.775	0
2022-06-29	45.100	45.100	45.100	45.100	45.100	0
2022-06-28	45.525	45.525	45.525	45.525	45.525	0
2022-06-27	45.350	45.350	45.350	45.350	45.350	0
2022-06-24	43.925	43.925	43.925	43.925	43.925	0
2022-06-23	43.925	43.925	43.925	43.925	43.925	0
2022-06-22	44.525	44.525	44.525	44.525	44.525	0
2022-06-21	44.350	44.350	44.350	44.350	44.350	0
2022-06-20	43.825	43.825	43.825	43.825	43.825	0
2022-06-17	43.500	43.500	43.000	43.000	43.000	6,612,481
2022-06-16	43.875	43.875	43.875	43.875	43.875	0
2022-06-15	40.525	40.525	40.525	40.525	40.525	0
2022-06-14	39.200	39.200	39.200	39.200	39.200	0
2022-06-13	37.245	37.245	36.875	36.875	36.875	464
2022-06-10	39.150	39.150	38.495	39.150	39.150	470
2022-06-09	39.725	39.725	39.725	39.725	39.725	0
2022-06-08	40.745	41.050	40.745	41.050	41.050	475
2022-06-07	39.725	39.725	39.725	39.725	39.725	0
2022-06-06	39.200	39.200	39.200	39.200	39.200	0
2022-06-01	39.200	39.200	39.200	39.200	39.200	0
2022-05-31	41.200	41.200	41.200	41.200	41.200	0
2022-05-30	44.100	44.100	44.100	44.100	44.100	0
2022-05-27	44.200	44.200	44.200	44.200	44.200	0
2022-05-26	43.100	43.100	43.100	43.100	43.100	0
2022-05-25	43.100	43.100	43.100	43.100	43.100	0
2022-05-24	43.100	43.100	43.100	43.100	43.100	0
2022-05-23	44.675	44.675	44.675	44.675	44.675	0
2022-05-20	44.675	44.675	44.675	44.675	44.675	0
2022-05-19	43.050	43.050	43.050	43.050	43.050	0
2022-05-18	43.200	43.200	43.200	43.200	43.200	0
2022-05-17	42.050	42.050	42.050	42.050	42.050	0
2022-05-16	42.525	42.525	42.525	42.525	42.525	0
2022-05-13	42.575	42.575	42.575	42.575	42.575	0
2022-05-12	41.000	41.000	41.000	41.000	41.000	0
2022-05-11	41.825	41.825	41.645	41.825	41.825	339
2022-05-10	41.150	41.150	41.150	41.150	41.150	0
2022-05-09	42.300	42.300	42.300	42.300	42.300	0
2022-05-06	42.775	42.775	42.775	42.775	42.775	0
2022-05-05	44.450	44.450	44.450	44.450	44.450	0
2022-05-04	45.675	45.675	45.675	45.675	45.675	0
2022-05-03	45.525	45.525	45.525	45.525	45.525	0
2022-04-29	45.625	45.625	45.625	45.625	45.625	0
2022-04-28	43.200	43.200	43.200	43.200	43.200	0
2022-04-27	43.775	43.775	43.775	43.775	43.775	0
2022-04-26	43.100	43.100	43.100	43.100	43.100	0
2022-04-25	44.575	44.575	44.575	44.575	44.575	0
2022-04-22	45.825	45.825	45.825	45.825	45.825	0
2022-04-21	46.575	46.575	46.575	46.575	46.575	0
2022-04-20	45.925	45.925	45.800	45.925	45.925	1,189

← NewerPage 19 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.