Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	25.925	25.925	25.925	25.925	25.925	0
2026-02-05	29.050	29.050	29.050	29.050	29.050	0
2026-02-04	29.250	29.550	29.100	29.100	29.100	5
2026-02-03	29.775	29.775	29.625	29.775	29.775	8,416
2026-02-02	29.750	29.875	29.750	29.875	29.875	11
2026-01-30	29.925	29.925	29.925	29.925	29.925	0
2026-01-29	30.675	30.675	30.675	30.675	30.675	0
2026-01-28	31.300	31.300	30.975	31.250	31.250	5,972
2026-01-27	31.750	32.000	31.750	32.000	32.000	353
2026-01-26	30.800	30.800	30.750	30.775	30.775	863
2026-01-23	28.650	30.050	28.650	30.050	30.050	693
2026-01-22	28.350	28.350	28.350	28.350	28.350	0
2026-01-21	28.050	28.050	28.050	28.050	28.050	0
2026-01-20	28.050	28.050	28.050	28.050	28.050	0
2026-01-19	28.250	28.300	28.000	28.300	28.300	400
2026-01-16	29.625	29.625	29.625	29.625	29.625	0
2026-01-15	30.450	30.450	30.450	30.450	30.450	0
2026-01-14	29.825	29.825	29.825	29.825	29.825	0
2026-01-13	30.825	30.825	30.825	30.825	30.825	0
2026-01-12	29.900	31.150	29.900	31.150	31.150	5,756
2026-01-09	31.525	31.525	30.450	31.525	31.525	9
2026-01-08	31.150	31.150	31.150	31.150	31.150	0
2026-01-07	31.200	31.200	31.200	31.200	31.200	0
2026-01-06	29.300	29.300	29.300	29.300	29.300	0
2026-01-05	29.300	29.300	29.300	29.300	29.300	0
2026-01-02	29.300	29.300	29.300	29.300	29.300	0
2025-12-31	28.925	28.925	28.925	28.925	28.925	0
2025-12-30	28.925	28.925	28.925	28.925	28.925	0
2025-12-29	29.875	29.875	29.875	29.875	29.875	0
2025-12-24	29.875	29.875	29.875	29.875	29.875	0
2025-12-23	29.875	29.875	29.875	29.875	29.875	0
2025-12-22	29.200	29.200	29.200	29.200	29.200	0
2025-12-19	29.050	29.050	29.050	29.050	29.050	0
2025-12-18	28.000	28.000	28.000	28.000	28.000	0
2025-12-17	27.825	27.825	27.825	27.825	27.825	0
2025-12-16	28.000	28.000	27.700	28.000	28.000	775
2025-12-15	27.875	27.875	27.875	27.875	27.875	0
2025-12-12	28.500	28.525	28.500	28.525	28.525	418
2025-12-11	28.050	28.050	27.775	28.050	28.050	1,666
2025-12-10	28.750	28.825	28.750	28.825	28.825	3,000
2025-12-09	29.450	29.450	28.875	28.875	28.875	600
2025-12-08	29.725	29.725	29.725	29.725	29.725	0
2025-12-05	29.000	29.000	29.000	29.000	29.000	0
2025-12-04	28.350	28.725	28.350	28.725	28.725	4,444
2025-12-03	27.050	27.050	27.050	27.050	27.050	0
2025-12-02	27.450	27.550	27.450	27.450	27.450	120
2025-12-01	28.150	28.150	28.150	28.150	28.150	0
2025-11-28	28.650	28.675	28.650	28.675	28.675	149
2025-11-27	28.775	28.775	28.775	28.775	28.775	0
2025-11-26	29.250	29.350	28.700	29.350	29.350	467
2025-11-25	29.600	30.100	29.600	30.100	30.100	202
2025-11-24	30.000	30.000	30.000	30.000	30.000	0
2025-11-21	29.850	29.850	29.450	29.625	29.625	1,449
2025-11-20	31.350	31.750	30.575	30.575	30.575	6,157
2025-11-19	30.675	30.675	29.950	30.675	30.675	339
2025-11-18	29.300	29.300	29.000	29.050	29.050	7,388
2025-11-17	30.000	30.000	30.000	30.000	30.000	0
2025-11-14	30.525	30.525	30.525	30.525	30.525	0
2025-11-13	32.000	32.000	32.000	32.000	32.000	0
2025-11-12	30.875	30.875	30.875	30.875	30.875	0

← NewerPage 4 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.