Bioinvent International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 30.775 | 30.775 | 30.775 | 30.775 | 30.775 | 0 |
| 2025-05-22 | 30.925 | 30.925 | 30.925 | 30.925 | 30.925 | 0 |
| 2025-05-21 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 0 |
| 2025-05-20 | 31.050 | 31.050 | 31.050 | 31.050 | 31.050 | 0 |
| 2025-05-19 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 0 |
| 2025-05-16 | 30.525 | 30.525 | 30.525 | 30.525 | 30.525 | 0 |
| 2025-05-15 | 30.150 | 30.150 | 30.150 | 30.150 | 30.150 | 0 |
| 2025-05-14 | 27.725 | 27.725 | 27.725 | 27.725 | 27.725 | 0 |
| 2025-05-13 | 33.050 | 33.050 | 33.050 | 33.050 | 33.050 | 0 |
| 2025-05-12 | 32.525 | 32.525 | 32.525 | 32.525 | 32.525 | 0 |
| 2025-05-09 | 32.525 | 32.525 | 32.525 | 32.525 | 32.525 | 0 |
| 2025-05-08 | 33.550 | 33.550 | 33.100 | 33.100 | 33.100 | 293 |
| 2025-05-07 | 33.625 | 33.800 | 33.525 | 33.525 | 33.525 | 96 |
| 2025-05-06 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 0 |
| 2025-05-02 | 32.525 | 32.525 | 32.525 | 32.525 | 32.525 | 0 |
| 2025-05-01 | 30.625 | 30.625 | 30.625 | 30.625 | 30.625 | 0 |
| 2025-04-30 | 31.200 | 31.550 | 30.625 | 30.625 | 30.625 | 130 |
| 2025-04-29 | 30.625 | 31.600 | 30.625 | 30.625 | 30.625 | 365 |
| 2025-04-28 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | 0 |
| 2025-04-25 | 29.675 | 29.675 | 29.675 | 29.675 | 29.675 | 0 |
| 2025-04-24 | 29.100 | 29.100 | 28.900 | 29.000 | 29.000 | 576 |
| 2025-04-23 | 29.350 | 29.350 | 29.350 | 29.350 | 29.350 | 0 |
| 2025-04-22 | 28.100 | 28.100 | 27.525 | 27.525 | 27.525 | 397 |
| 2025-04-17 | 27.775 | 27.775 | 27.775 | 27.775 | 27.775 | 0 |
| 2025-04-16 | 26.925 | 26.925 | 26.925 | 26.925 | 26.925 | 0 |
| 2025-04-15 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2025-04-14 | 26.800 | 26.800 | 26.675 | 26.675 | 26.675 | 1 |
| 2025-04-11 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 0 |
| 2025-04-10 | 27.675 | 28.100 | 27.250 | 28.100 | 28.100 | 498 |
| 2025-04-09 | 25.675 | 25.675 | 25.675 | 25.675 | 25.675 | 0 |
| 2025-04-08 | 26.525 | 26.525 | 26.525 | 26.525 | 26.525 | 0 |
| 2025-04-07 | 24.775 | 24.775 | 24.775 | 24.775 | 24.775 | 0 |
| 2025-04-04 | 26.525 | 26.525 | 26.525 | 26.525 | 26.525 | 0 |
| 2025-04-03 | 27.925 | 27.925 | 27.925 | 27.925 | 27.925 | 0 |
| 2025-04-02 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-04-01 | 28.675 | 28.675 | 28.675 | 28.675 | 28.675 | 0 |
| 2025-03-31 | 30.675 | 30.800 | 30.675 | 30.675 | 30.675 | 1,270 |
| 2025-03-28 | 29.100 | 29.350 | 28.850 | 29.350 | 29.350 | 4,000 |
| 2025-03-27 | 29.600 | 29.600 | 28.800 | 29.450 | 29.450 | 1,011 |
| 2025-03-26 | 29.875 | 29.875 | 29.875 | 29.875 | 29.875 | 0 |
| 2025-03-25 | 31.000 | 31.000 | 30.250 | 31.000 | 31.000 | 1,056 |
| 2025-03-24 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2025-03-21 | 31.250 | 31.250 | 31.250 | 31.250 | 31.250 | 0 |
| 2025-03-20 | 32.825 | 33.100 | 31.825 | 31.825 | 31.825 | 119 |
| 2025-03-19 | 31.300 | 31.300 | 31.050 | 31.050 | 31.050 | 1,002 |
| 2025-03-18 | 30.925 | 30.925 | 30.925 | 30.925 | 30.925 | 0 |
| 2025-03-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2025-03-14 | 29.925 | 29.925 | 29.925 | 29.925 | 29.925 | 0 |
| 2025-03-13 | 28.775 | 28.775 | 28.775 | 28.775 | 28.775 | 0 |
| 2025-03-12 | 27.400 | 28.300 | 27.400 | 28.300 | 28.300 | 492 |
| 2025-03-11 | 26.450 | 27.250 | 26.450 | 27.250 | 27.250 | 356 |
| 2025-03-10 | 26.525 | 26.525 | 26.525 | 26.525 | 26.525 | 0 |
| 2025-03-07 | 26.675 | 26.875 | 25.450 | 26.875 | 26.875 | 618 |
| 2025-03-06 | 25.825 | 25.825 | 25.825 | 25.825 | 25.825 | 0 |
| 2025-03-05 | 25.575 | 25.575 | 25.575 | 25.575 | 25.575 | 0 |
| 2025-03-04 | 25.600 | 25.600 | 25.300 | 25.300 | 25.300 | 479 |
| 2025-03-03 | 27.550 | 27.550 | 27.400 | 27.400 | 27.400 | 400 |
| 2025-02-28 | 27.000 | 27.525 | 27.000 | 27.525 | 27.525 | 1,856 |
| 2025-02-27 | 25.625 | 25.625 | 25.625 | 25.625 | 25.625 | 0 |
| 2025-02-26 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
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.