Bioinvent International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	24.525	24.525	24.525	24.525	24.525	0
2025-02-24	24.150	24.150	24.150	24.150	24.150	0
2025-02-21	23.725	23.725	23.725	23.725	23.725	0
2025-02-20	23.300	23.300	23.300	23.300	23.300	0
2025-02-19	23.625	23.800	23.200	23.200	23.200	544
2025-02-18	24.300	25.300	23.900	24.000	24.000	1,672
2025-02-17	24.525	24.525	24.525	24.525	24.525	0
2025-02-14	24.050	24.050	23.750	24.050	24.050	363
2025-02-13	24.250	24.250	24.250	24.250	24.250	0
2025-02-12	24.400	24.400	24.400	24.400	24.400	0
2025-02-11	25.050	25.050	25.050	25.050	25.050	0
2025-02-10	25.525	25.525	25.525	25.525	25.525	0
2025-02-07	25.450	25.450	25.250	25.250	25.250	687
2025-02-06	26.100	26.100	26.100	26.100	26.100	0
2025-02-05	26.300	26.300	26.300	26.300	26.300	0
2025-02-04	27.300	27.300	27.300	27.300	27.300	0
2025-02-03	27.525	27.525	27.525	27.525	27.525	0
2025-01-31	28.200	28.600	28.200	28.200	28.200	76
2025-01-30	27.200	27.200	27.200	27.200	27.200	0
2025-01-29	27.925	27.925	27.925	27.925	27.925	0
2025-01-28	28.150	28.150	28.150	28.150	28.150	0
2025-01-27	28.450	28.450	28.450	28.450	28.450	0
2025-01-24	29.000	29.150	29.000	29.150	29.150	311
2025-01-23	28.300	28.300	28.300	28.300	28.300	0
2025-01-22	28.875	28.875	28.875	28.875	28.875	0
2025-01-21	28.900	29.625	28.900	29.625	29.625	382
2025-01-20	29.625	29.700	28.675	28.675	28.675	11
2025-01-17	29.850	29.850	29.150	29.150	29.150	3,039
2025-01-16	30.000	30.000	30.000	30.000	30.000	0
2025-01-15	30.575	30.575	30.575	30.575	30.575	0
2025-01-14	30.525	30.525	30.525	30.525	30.525	0
2025-01-13	30.525	30.525	30.525	30.525	30.525	0
2025-01-10	31.575	31.575	30.850	31.575	31.575	670
2025-01-09	35.350	35.350	31.625	31.625	31.625	813
2025-01-08	36.350	36.350	36.250	36.250	36.250	279
2025-01-07	39.150	39.150	39.150	39.150	39.150	0
2025-01-06	41.400	41.400	41.400	41.400	41.400	0
2025-01-03	41.400	41.400	41.400	41.400	41.400	0
2025-01-02	41.250	41.250	41.250	41.250	41.250	0
2024-12-31	38.625	38.625	38.625	38.625	38.625	0
2024-12-30	38.625	38.800	38.625	38.625	38.625	141
2024-12-27	38.925	38.925	38.925	38.925	38.925	0
2024-12-24	38.525	38.525	38.525	38.525	38.525	0
2024-12-23	38.525	38.525	38.525	38.525	38.525	0
2024-12-20	38.675	38.675	38.675	38.675	38.675	0
2024-12-19	39.300	39.350	38.850	39.350	39.350	5,000
2024-12-18	39.850	39.875	39.850	39.875	39.875	86
2024-12-17	38.725	38.850	38.650	38.725	38.725	828
2024-12-16	39.000	39.000	39.000	39.000	39.000	0
2024-12-13	40.200	40.450	40.200	40.450	40.450	597
2024-12-12	39.775	39.775	39.775	39.775	39.775	0
2024-12-11	41.050	41.050	41.050	41.050	41.050	0
2024-12-10	41.000	41.000	41.000	41.000	41.000	0
2024-12-09	42.775	42.775	42.775	42.775	42.775	0
2024-12-06	43.725	43.925	43.400	43.925	43.925	1,443
2024-12-05	43.400	44.150	43.400	43.400	43.400	666
2024-12-04	44.000	44.000	43.850	44.000	44.000	491
2024-12-03	43.800	44.300	43.800	43.825	43.825	854
2024-12-02	43.575	43.900	43.250	43.250	43.250	2,053
2024-11-29	45.100	45.100	45.100	45.100	45.100	0

← NewerPage 8 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.