Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	30.675	30.675	30.675	30.675	30.675	0
2025-11-10	31.475	31.675	31.475	31.675	31.675	6,862
2025-11-07	31.450	31.450	31.450	31.450	31.450	0
2025-11-06	32.350	32.350	32.350	32.350	32.350	0
2025-11-05	32.950	32.950	32.650	32.725	32.725	1,122
2025-11-04	33.925	34.800	33.450	33.450	33.450	2,701
2025-11-03	32.000	34.350	32.000	33.525	33.525	5,754
2025-10-31	32.100	32.100	32.100	32.100	32.100	0
2025-10-30	31.050	33.650	31.050	33.100	33.100	778
2025-10-29	27.550	31.100	27.550	31.100	31.100	2,928
2025-10-28	27.200	27.200	27.200	27.200	27.200	0
2025-10-27	28.100	28.100	27.675	28.100	28.100	27
2025-10-24	28.450	28.450	28.450	28.450	28.450	0
2025-10-23	26.225	27.250	26.225	27.250	27.250	3,187
2025-10-22	26.300	26.300	26.250	26.300	26.300	617
2025-10-21	26.050	26.050	26.050	26.050	26.050	0
2025-10-20	26.925	26.925	26.925	26.925	26.925	0
2025-10-17	27.450	27.450	27.450	27.450	27.450	0
2025-10-16	29.050	29.050	29.050	29.050	29.050	0
2025-10-15	27.525	27.525	27.525	27.525	27.525	0
2025-10-14	27.000	46.956	26.825	26.825	26.825	0
2025-10-13	27.525	46.956	27.525	27.525	27.525	0
2025-10-10	28.200	46.956	27.775	27.775	27.775	0
2025-10-09	29.100	29.100	29.100	29.100	29.100	0
2025-10-08	29.300	29.300	29.300	29.300	29.300	0
2025-10-07	29.100	29.100	29.100	29.100	29.100	2
2025-10-06	28.300	28.300	28.300	28.300	28.300	1,765
2025-10-03	27.675	27.950	27.675	27.675	27.675	440
2025-10-02	28.050	28.400	27.300	27.300	27.300	2,500
2025-10-01	28.525	28.525	28.525	28.525	28.525	0
2025-09-30	28.050	28.050	28.050	28.050	28.050	223
2025-09-29	28.150	28.150	28.000	28.150	28.150	228
2025-09-26	29.000	29.000	29.000	29.000	29.000	0
2025-09-25	29.775	29.775	29.775	29.775	29.775	0
2025-09-24	29.350	29.350	29.350	29.350	29.350	0
2025-09-23	29.875	29.875	29.875	29.875	29.875	0
2025-09-22	30.525	30.525	30.525	30.525	30.525	0
2025-09-19	31.200	31.200	31.200	31.200	31.200	0
2025-09-18	31.525	31.525	31.525	31.525	31.525	0
2025-09-17	30.625	30.625	30.625	30.625	30.625	0
2025-09-16	29.825	30.150	29.500	30.150	30.150	4,793
2025-09-15	27.450	27.450	27.450	27.450	27.450	0
2025-09-12	29.725	29.725	29.725	29.725	29.725	0
2025-09-11	29.700	29.700	29.350	29.575	29.575	360
2025-09-10	29.950	30.500	29.950	30.000	30.000	279
2025-09-09	28.775	28.775	28.775	28.775	28.775	0
2025-09-08	28.875	28.875	28.875	28.875	28.875	0
2025-09-05	28.825	28.950	28.825	28.825	28.825	94
2025-09-04	29.775	30.000	29.000	29.000	29.000	155
2025-09-03	30.250	30.250	30.250	30.250	30.250	0
2025-09-02	30.525	30.525	30.525	30.525	30.525	0
2025-09-01	31.925	31.925	31.925	31.925	31.925	0
2025-08-29	30.825	30.825	30.825	30.825	30.825	0
2025-08-28	30.925	30.925	30.925	30.925	30.925	0
2025-08-27	32.750	32.750	32.625	32.625	32.625	2,311
2025-08-26	33.700	33.700	32.250	33.050	33.050	11,860
2025-08-22	37.300	37.300	37.300	37.300	37.300	0
2025-08-21	36.875	36.875	36.875	36.875	36.875	0
2025-08-20	37.625	37.700	37.525	37.525	37.525	1,052
2025-08-19	37.000	37.000	37.000	37.000	37.000	0

← NewerPage 5 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.