Bioinvent International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 44.450 | 45.000 | 44.450 | 45.000 | 45.000 | 3,480 |
| 2024-11-27 | 44.525 | 44.525 | 44.525 | 44.525 | 44.525 | 0 |
| 2024-11-26 | 45.400 | 45.400 | 45.400 | 45.400 | 45.400 | 0 |
| 2024-11-25 | 45.100 | 45.100 | 45.100 | 45.100 | 45.100 | 0 |
| 2024-11-22 | 44.250 | 44.700 | 43.800 | 43.875 | 43.875 | 919 |
| 2024-11-21 | 45.625 | 45.625 | 45.250 | 45.625 | 45.625 | 8 |
| 2024-11-20 | 46.050 | 46.675 | 45.550 | 46.675 | 46.675 | 323 |
| 2024-11-19 | 46.400 | 46.400 | 45.150 | 46.400 | 46.400 | 20 |
| 2024-11-18 | 48.125 | 48.125 | 48.125 | 48.125 | 48.125 | 0 |
| 2024-11-15 | 48.425 | 48.425 | 48.425 | 48.425 | 48.425 | 0 |
| 2024-11-14 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 0 |
| 2024-11-13 | 49.000 | 49.350 | 49.000 | 49.350 | 49.350 | 1,010 |
| 2024-11-12 | 48.100 | 48.100 | 48.100 | 48.100 | 48.100 | 0 |
| 2024-11-11 | 49.175 | 49.175 | 49.175 | 49.175 | 49.175 | 0 |
| 2024-11-08 | 46.800 | 48.975 | 46.800 | 48.975 | 48.975 | 690 |
| 2024-11-07 | 44.825 | 44.950 | 44.600 | 44.725 | 44.725 | 964 |
| 2024-11-06 | 45.100 | 45.100 | 45.100 | 45.100 | 45.100 | 0 |
| 2024-11-05 | 44.725 | 44.725 | 44.725 | 44.725 | 44.725 | 0 |
| 2024-11-04 | 42.875 | 42.875 | 42.875 | 42.875 | 42.875 | 0 |
| 2024-11-01 | 43.400 | 43.750 | 43.400 | 43.400 | 43.400 | 109 |
| 2024-10-31 | 43.400 | 43.400 | 43.400 | 43.400 | 43.400 | 0 |
| 2024-10-30 | 44.625 | 44.625 | 44.625 | 44.625 | 44.625 | 0 |
| 2024-10-29 | 45.725 | 45.725 | 45.725 | 45.725 | 45.725 | 0 |
| 2024-10-28 | 45.625 | 45.625 | 45.625 | 45.625 | 45.625 | 0 |
| 2024-10-25 | 43.525 | 43.525 | 43.525 | 43.525 | 43.525 | 0 |
| 2024-10-24 | 43.400 | 43.400 | 43.400 | 43.400 | 43.400 | 0 |
| 2024-10-23 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 0 |
| 2024-10-22 | 43.050 | 43.050 | 43.050 | 43.050 | 43.050 | 0 |
| 2024-10-21 | 44.100 | 44.100 | 44.100 | 44.100 | 44.100 | 0 |
| 2024-10-18 | 44.950 | 45.150 | 44.950 | 45.150 | 45.150 | 50 |
| 2024-10-17 | 44.100 | 44.934 | 44.100 | 44.100 | 44.100 | 1,609 |
| 2024-10-16 | 43.525 | 43.525 | 43.525 | 43.525 | 43.525 | 0 |
| 2024-10-15 | 43.925 | 43.925 | 43.250 | 43.925 | 43.925 | 3,000 |
| 2024-10-14 | 44.000 | 44.000 | 43.450 | 43.525 | 43.525 | 564 |
| 2024-10-11 | 43.450 | 44.050 | 43.450 | 44.050 | 44.050 | 202 |
| 2024-10-10 | 42.925 | 42.925 | 42.925 | 42.925 | 42.925 | 0 |
| 2024-10-09 | 43.725 | 43.725 | 43.100 | 43.725 | 43.725 | 78 |
| 2024-10-08 | 44.100 | 44.450 | 44.100 | 44.200 | 44.200 | 689 |
| 2024-10-07 | 44.450 | 44.450 | 44.450 | 44.450 | 44.450 | 0 |
| 2024-10-04 | 45.250 | 45.250 | 45.250 | 45.250 | 45.250 | 0 |
| 2024-10-03 | 44.625 | 44.700 | 44.625 | 44.625 | 44.625 | 106 |
| 2024-10-02 | 43.250 | 43.250 | 43.250 | 43.250 | 43.250 | 0 |
| 2024-10-01 | 45.050 | 45.050 | 44.925 | 44.925 | 44.925 | 81 |
| 2024-09-30 | 48.500 | 48.900 | 48.500 | 48.500 | 48.500 | 693 |
| 2024-09-27 | 47.400 | 47.400 | 47.350 | 47.350 | 47.350 | 87 |
| 2024-09-26 | 46.825 | 46.825 | 46.825 | 46.825 | 46.825 | 0 |
| 2024-09-25 | 47.200 | 47.850 | 47.200 | 47.850 | 47.850 | 366 |
| 2024-09-24 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-09-23 | 45.625 | 46.300 | 44.300 | 44.775 | 44.775 | 1,067 |
| 2024-09-20 | 45.200 | 45.500 | 45.200 | 45.200 | 45.200 | 288 |
| 2024-09-19 | 44.000 | 44.300 | 44.000 | 44.300 | 44.300 | 389 |
| 2024-09-18 | 40.750 | 41.300 | 40.750 | 41.300 | 41.300 | 5,000 |
| 2024-09-17 | 40.775 | 40.775 | 40.775 | 40.775 | 40.775 | 0 |
| 2024-09-16 | 41.725 | 41.725 | 41.725 | 41.725 | 41.725 | 0 |
| 2024-09-13 | 42.550 | 42.550 | 42.350 | 42.350 | 42.350 | 238 |
| 2024-09-12 | 44.575 | 44.575 | 44.575 | 44.575 | 44.575 | 0 |
| 2024-09-11 | 44.000 | 44.000 | 43.750 | 44.000 | 44.000 | 1,796 |
| 2024-09-10 | 43.825 | 43.825 | 43.825 | 43.825 | 43.825 | 0 |
| 2024-09-09 | 42.950 | 46.700 | 42.950 | 45.200 | 45.200 | 5,604 |
| 2024-09-06 | 40.250 | 40.250 | 40.250 | 40.250 | 40.250 | 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.