Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	22.300	22.300	22.300	22.300	22.300	0
2026-05-05	22.350	22.350	22.350	22.350	22.350	0
2026-05-01	22.000	22.000	22.000	22.000	22.000	0
2026-04-30	22.150	22.150	21.900	22.000	22.000	702
2026-04-29	21.400	22.025	21.200	21.925	21.925	4,778
2026-04-28	21.875	21.875	21.500	21.875	21.875	374
2026-04-27	22.450	22.450	22.450	22.450	22.450	0
2026-04-24	22.200	22.200	22.200	22.200	22.200	0
2026-04-23	22.000	22.000	22.000	22.000	22.000	0
2026-04-22	21.925	21.925	21.925	21.925	21.925	0
2026-04-21	22.300	22.300	21.700	22.100	22.100	1,861
2026-04-20	22.150	22.150	21.875	22.050	22.050	651
2026-04-17	22.900	22.900	22.425	22.675	22.675	2,422
2026-04-16	22.775	22.825	22.200	22.825	22.825	22,916
2026-04-15	22.825	22.825	22.825	22.825	22.825	0
2026-04-14	23.150	23.150	23.150	23.150	23.150	0
2026-04-13	22.350	22.400	22.000	22.400	22.400	57
2026-04-10	22.775	22.775	22.775	22.775	22.775	0
2026-04-09	21.725	21.725	21.725	21.725	21.725	0
2026-04-08	22.925	22.925	22.925	22.925	22.925	0
2026-04-07	22.150	22.150	22.150	22.150	22.150	0
2026-04-02	23.525	23.525	23.525	23.525	23.525	0
2026-04-01	23.000	23.525	22.900	23.525	23.525	298
2026-03-31	22.150	22.150	22.150	22.150	22.150	0
2026-03-30	21.875	21.875	21.875	21.875	21.875	0
2026-03-27	22.200	22.200	22.200	22.200	22.200	0
2026-03-26	23.200	23.200	22.675	22.675	22.675	557
2026-03-25	23.450	23.450	23.450	23.450	23.450	0
2026-03-24	22.050	22.150	22.050	22.150	22.150	459
2026-03-23	22.250	22.250	22.250	22.250	22.250	0
2026-03-20	22.350	22.400	21.850	22.400	22.400	192
2026-03-19	23.050	23.050	22.500	23.050	23.050	474
2026-03-18	23.525	23.525	23.525	23.525	23.525	0
2026-03-17	22.725	22.725	22.725	22.725	22.725	0
2026-03-16	21.875	22.200	21.875	21.875	21.875	2,314
2026-03-13	22.600	22.600	22.400	22.400	22.400	25,000
2026-03-12	23.100	23.750	23.100	23.100	23.100	292
2026-03-11	23.450	23.450	23.450	23.450	23.450	0
2026-03-10	23.025	23.200	23.025	23.200	23.200	500
2026-03-09	22.200	22.200	22.200	22.200	22.200	0
2026-03-06	22.825	22.825	22.825	22.825	22.825	0
2026-03-05	23.250	23.250	23.250	23.250	23.250	0
2026-03-04	22.050	22.050	22.050	22.050	22.050	0
2026-03-03	21.925	21.925	21.925	21.925	21.925	0
2026-03-02	22.250	22.250	22.250	22.250	22.250	0
2026-02-27	23.000	23.000	23.000	23.000	23.000	0
2026-02-26	24.350	24.350	23.525	23.525	23.525	500
2026-02-25	26.300	26.300	26.250	26.300	26.300	20,000
2026-02-24	26.525	26.525	26.525	26.525	26.525	0
2026-02-23	26.875	26.900	26.525	26.725	26.725	542
2026-02-20	26.875	26.875	26.875	26.875	26.875	0
2026-02-19	26.575	26.575	26.575	26.575	26.575	0
2026-02-18	25.050	25.300	25.050	25.050	25.050	222
2026-02-17	25.275	25.275	25.100	25.100	25.100	1
2026-02-16	26.150	26.150	26.150	26.150	26.150	0
2026-02-13	25.700	25.700	25.300	25.675	25.675	856
2026-02-12	26.500	26.500	25.775	25.775	25.775	1,848
2026-02-11	26.725	26.725	26.725	26.725	26.725	0
2026-02-10	26.400	26.625	26.075	26.625	26.625	338
2026-02-09	25.925	25.925	25.925	25.925	25.925	0

← NewerPage 3 of 5 · 253 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.