Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	37.875	37.875	37.875	37.875	37.875	0
2025-08-15	38.825	38.825	38.825	38.825	38.825	0
2025-08-14	37.450	37.450	37.450	37.450	37.450	0
2025-08-13	37.450	37.450	37.450	37.450	37.450	0
2025-08-12	38.100	38.100	38.100	38.100	38.100	0
2025-08-11	38.725	38.725	38.725	38.725	38.725	0
2025-08-08	39.050	39.500	38.875	38.875	38.875	413
2025-08-07	39.100	39.100	39.100	39.100	39.100	0
2025-08-06	37.825	38.200	37.700	38.000	38.000	2,660
2025-08-05	37.675	37.750	37.675	37.675	37.675	570
2025-08-04	37.400	37.400	36.850	37.100	37.100	2,701
2025-08-01	38.350	38.350	38.350	38.350	38.350	0
2025-07-31	38.350	38.350	38.350	38.350	38.350	0
2025-07-30	39.000	39.000	39.000	39.000	39.000	0
2025-07-29	39.000	39.000	39.000	39.000	39.000	0
2025-07-28	40.250	40.250	40.250	40.250	40.250	0
2025-07-25	40.450	41.200	40.450	41.200	41.200	203
2025-07-24	40.400	40.400	40.400	40.400	40.400	0
2025-07-23	39.550	40.400	39.550	40.400	40.400	10
2025-07-22	39.000	39.700	39.000	39.100	39.100	5,991
2025-07-21	38.400	38.400	38.400	38.400	38.400	418
2025-07-18	37.875	37.875	37.875	37.875	37.875	0
2025-07-17	36.875	37.875	36.725	37.875	37.875	470
2025-07-16	36.000	36.675	36.000	36.675	36.675	797
2025-07-15	35.725	35.725	35.725	35.725	35.725	0
2025-07-14	35.875	35.875	35.875	35.875	35.875	0
2025-07-11	36.525	36.525	36.525	36.525	36.525	0
2025-07-10	37.525	37.525	37.525	37.525	37.525	0
2025-07-09	35.950	36.000	35.950	36.000	36.000	3,159
2025-07-08	36.100	36.100	36.100	36.100	36.100	0
2025-07-07	36.525	37.000	36.525	36.525	36.525	202
2025-07-04	35.675	36.450	35.625	36.450	36.450	815
2025-07-03	35.200	35.850	35.200	35.575	35.575	1,032
2025-07-02	33.825	33.825	33.825	33.825	33.825	0
2025-07-01	34.300	34.300	34.300	34.300	34.300	0
2025-06-30	34.875	34.875	34.875	34.875	34.875	0
2025-06-27	35.150	35.150	35.150	35.150	35.150	0
2025-06-26	35.975	35.975	35.400	35.400	35.400	693
2025-06-25	36.250	36.250	36.250	36.250	36.250	0
2025-06-24	37.100	37.100	37.100	37.100	37.100	0
2025-06-23	36.050	36.050	36.050	36.050	36.050	581
2025-06-20	35.875	35.875	35.875	35.875	35.875	0
2025-06-19	35.875	36.200	35.875	35.875	35.875	642
2025-06-18	36.400	36.400	36.400	36.400	36.400	0
2025-06-17	36.625	36.625	36.625	36.625	36.625	0
2025-06-16	36.400	36.400	36.400	36.400	36.400	0
2025-06-13	37.100	37.100	37.100	37.100	37.100	0
2025-06-12	37.625	38.000	37.625	37.625	37.625	1,071
2025-06-11	37.400	38.000	37.000	37.675	37.675	3,094
2025-06-10	36.725	36.725	36.725	36.725	36.725	0
2025-06-09	37.825	37.825	37.825	37.825	37.825	0
2025-06-06	37.525	37.525	37.525	37.525	37.525	0
2025-06-05	37.525	38.200	37.525	37.525	37.525	2,800
2025-06-04	37.825	37.825	37.825	37.825	37.825	0
2025-06-03	38.575	38.575	38.575	38.575	38.575	0
2025-06-02	38.650	39.350	38.650	39.350	39.350	73
2025-05-30	36.525	36.525	36.525	36.525	36.525	0
2025-05-29	37.450	37.450	37.450	37.450	37.450	0
2025-05-28	37.450	37.450	37.450	37.450	37.450	0
2025-05-27	37.000	38.200	36.350	37.450	37.450	1,642

← NewerPage 6 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.