Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	23.050	23.050	23.050	23.050	23.050	0
2026-07-29	23.400	23.550	23.400	23.400	23.400	56
2026-07-28	23.550	23.550	23.150	23.150	23.150	189
2026-07-27	23.050	23.450	23.050	23.050	23.050	1,658
2026-07-24	22.625	22.625	22.625	22.625	22.625	0
2026-07-23	22.450	22.450	22.175	22.450	22.450	334
2026-07-22	22.725	22.725	22.725	22.725	22.725	0
2026-07-21	22.625	22.625	22.625	22.625	22.625	0
2026-07-20	22.625	22.625	22.625	22.625	22.625	0
2026-07-17	22.675	22.675	22.675	22.675	22.675	0
2026-07-16	23.050	23.050	23.050	23.050	23.050	0
2026-07-15	23.050	23.050	23.050	23.050	23.050	0
2026-07-14	22.625	22.625	22.625	22.625	22.625	0
2026-07-13	22.875	22.875	22.875	22.875	22.875	0
2026-07-10	23.725	23.800	23.300	23.400	23.400	564
2026-07-09	23.750	23.750	23.250	23.250	23.250	86
2026-07-08	24.000	24.400	23.725	24.400	24.400	10,748
2026-07-07	23.925	23.925	23.925	23.925	23.925	0
2026-07-06	24.625	24.625	24.625	24.625	24.625	0
2026-07-03	25.450	25.650	25.200	25.400	25.400	465
2026-07-02	25.300	25.300	25.300	25.300	25.300	0
2026-07-01	24.675	24.750	24.600	24.675	24.675	392
2026-06-30	24.800	25.000	24.800	24.875	24.875	715
2026-06-29	24.400	24.400	24.400	24.400	24.400	0
2026-06-26	24.025	24.025	23.625	23.625	23.625	2,500
2026-06-25	23.700	23.700	23.675	23.675	23.675	126
2026-06-24	23.675	23.675	23.600	23.675	23.675	4,902
2026-06-23	23.725	23.725	23.725	23.725	23.725	0
2026-06-22	23.250	23.250	22.950	23.250	23.250	5,319
2026-06-19	23.400	23.400	23.400	23.400	23.400	0
2026-06-18	23.400	23.400	23.400	23.400	23.400	0
2026-06-17	22.825	23.250	22.450	23.250	23.250	188
2026-06-16	23.200	23.200	23.050	23.050	23.050	1,400
2026-06-15	22.775	22.775	22.775	22.775	22.775	0
2026-06-12	24.925	25.250	23.725	24.350	24.350	816
2026-06-11	26.300	26.300	24.675	24.675	24.675	678
2026-06-10	26.050	26.050	25.900	26.050	26.050	1,000
2026-06-09	26.875	26.875	26.875	26.875	26.875	0
2026-06-08	29.450	29.450	28.400	29.450	29.450	20,260
2026-06-05	30.400	31.100	30.250	30.400	30.400	12,526
2026-06-04	29.625	30.300	29.600	30.300	30.300	3,225
2026-06-03	29.725	29.750	29.725	29.725	29.725	1,874
2026-06-02	30.600	30.600	30.600	30.600	30.600	100
2026-06-01	32.500	32.500	32.500	32.500	32.500	46
2026-05-29	33.550	33.550	33.175	33.350	33.350	2,693
2026-05-28	30.100	34.175	30.025	33.525	33.525	10,983
2026-05-27	28.825	30.200	28.800	29.775	29.775	10,694
2026-05-26	29.000	29.150	28.350	29.150	29.150	4,606
2026-05-22	27.125	27.125	26.550	26.775	26.775	6,518
2026-05-21	25.700	25.700	25.675	25.675	25.675	47
2026-05-20	25.200	25.400	24.950	25.400	25.400	538
2026-05-19	22.525	25.000	22.150	25.000	25.000	921
2026-05-18	23.300	23.300	23.300	23.300	23.300	0
2026-05-15	22.350	23.050	22.200	23.050	23.050	2,660
2026-05-14	21.725	21.725	21.725	21.725	21.725	0
2026-05-13	21.725	21.725	21.725	21.725	21.725	0
2026-05-12	23.725	23.725	19.460	21.725	21.725	3,283
2026-05-11	24.000	24.000	24.000	24.000	24.000	0
2026-05-08	22.675	23.075	22.675	22.675	22.675	1,874
2026-05-07	22.600	22.625	22.600	22.625	22.625	1,000

← NewerPage 2 of 22 · 1,268 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.