BioInvent International AB BINV
OMXSTO · Sweden · Health Technology
SEK 22.50-0.45 (-1.96%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 22.95 | +2.00% | SEK 22.45 | SEK 23.10 | SEK 22.45 | 39.51K |
| 2026-09-29 | SEK 22.50 | -0.88% | SEK 22.85 | SEK 22.95 | SEK 22.40 | 43.71K |
| 2026-09-28 | SEK 22.70 | +2.02% | SEK 22.25 | SEK 23.15 | SEK 22.25 | 73.31K |
| 2026-09-25 | SEK 22.25 | +6.97% | SEK 21.15 | SEK 22.25 | SEK 21.05 |
| 132.64K |
| 2026-09-24 | SEK 20.80 | -6.31% | SEK 22.00 | SEK 22.00 | SEK 20.80 | 140.63K |
| 2026-09-23 | SEK 22.20 | 0.00% | SEK 22.15 | SEK 22.85 | SEK 21.80 | 79.58K |
| 2026-09-22 | SEK 22.20 | +1.37% | SEK 22.15 | SEK 22.45 | SEK 22.00 | 30.61K |
| 2026-09-21 | SEK 21.90 | -2.01% | SEK 22.20 | SEK 22.45 | SEK 21.90 | 51.77K |
| 2026-09-18 | SEK 22.35 | -0.22% | SEK 22.40 | SEK 22.95 | SEK 22.00 | 58.19K |
| 2026-09-17 | SEK 22.40 | -0.67% | SEK 22.45 | SEK 22.70 | SEK 21.70 | 114.06K |
| 2026-09-16 | SEK 22.55 | -0.22% | SEK 22.75 | SEK 22.85 | SEK 22.40 | 41.22K |
| 2026-09-15 | SEK 22.60 | +1.12% | SEK 22.55 | SEK 22.70 | SEK 22.10 | 64.42K |
| 2026-09-14 | SEK 22.35 | -1.54% | SEK 22.75 | SEK 22.75 | SEK 22.25 | 57.05K |
| 2026-09-11 | SEK 22.70 | -0.87% | SEK 22.75 | SEK 23.00 | SEK 22.45 | 79.18K |
| 2026-09-10 | SEK 22.90 | -0.22% | SEK 23.00 | SEK 23.45 | SEK 22.70 | 65.50K |
| 2026-09-09 | SEK 22.95 | -3.16% | SEK 23.85 | SEK 24.00 | SEK 22.70 | 141.75K |
| 2026-09-08 | SEK 23.70 | -0.21% | SEK 23.60 | SEK 23.95 | SEK 23.30 | 84.98K |
| 2026-09-07 | SEK 23.75 | -2.26% | SEK 24.20 | SEK 24.25 | SEK 23.40 | 63.85K |
| 2026-09-04 | SEK 24.30 | +2.75% | SEK 23.90 | SEK 24.30 | SEK 23.55 | 120.23K |
| 2026-09-03 | SEK 23.65 | -3.47% | SEK 24.35 | SEK 24.65 | SEK 23.50 | 110.12K |
| 2026-09-02 | SEK 24.50 | +6.29% | SEK 23.20 | SEK 24.65 | SEK 23.00 | 100.64K |
| 2026-09-01 | SEK 23.05 | +1.32% | SEK 23.05 | SEK 23.35 | SEK 22.65 | 70.47K |
| 2026-08-31 | SEK 22.75 | -3.19% | SEK 23.50 | SEK 23.65 | SEK 22.30 | 89.35K |
| 2026-08-28 | SEK 23.50 | +3.98% | SEK 22.30 | SEK 24.00 | SEK 22.30 | 145.62K |
| 2026-08-27 | SEK 22.60 | -3.83% | SEK 22.05 | SEK 23.65 | SEK 21.00 | 336.96K |
| 2026-08-26 | SEK 23.50 | -3.29% | SEK 24.35 | SEK 24.35 | SEK 23.35 | 96.71K |
| 2026-08-25 | SEK 24.30 | 0.00% | SEK 24.50 | SEK 24.60 | SEK 24.05 | 73.15K |
| 2026-08-24 | SEK 24.30 | +0.41% | SEK 24.25 | SEK 25.00 | SEK 23.85 | 62.05K |
| 2026-08-21 | SEK 24.20 | +5.22% | SEK 23.10 | SEK 24.20 | SEK 22.55 | 127.87K |
| 2026-08-20 | SEK 23.00 | -3.97% | SEK 24.05 | SEK 24.55 | SEK 22.80 | 127.35K |
| 2026-08-19 | SEK 23.95 | +2.13% | SEK 23.60 | SEK 24.10 | SEK 22.95 | 67.34K |
| 2026-08-18 | SEK 23.45 | -4.48% | SEK 25.20 | SEK 25.20 | SEK 23.45 | 53.96K |
| 2026-08-17 | SEK 24.55 | -1.41% | SEK 25.10 | SEK 25.20 | SEK 24.40 | 56.44K |
| 2026-08-14 | SEK 24.90 | -0.80% | SEK 25.10 | SEK 25.25 | SEK 24.45 | 63.26K |
| 2026-08-13 | SEK 25.10 | +5.46% | SEK 23.75 | SEK 25.10 | SEK 23.75 | 90.30K |
| 2026-08-12 | SEK 23.80 | +3.70% | SEK 23.10 | SEK 23.85 | SEK 22.70 | 64.07K |
| 2026-08-11 | SEK 22.95 | -0.86% | SEK 23.15 | SEK 23.35 | SEK 22.85 | 54.34K |
| 2026-08-10 | SEK 23.15 | +0.65% | SEK 23.00 | SEK 23.55 | SEK 22.80 | 125.03K |
| 2026-08-07 | SEK 23.00 | +6.48% | SEK 21.70 | SEK 24.65 | SEK 21.65 | 366.97K |
| 2026-08-06 | SEK 21.60 | -5.05% | SEK 22.85 | SEK 23.15 | SEK 21.15 | 206.38K |
| 2026-08-05 | SEK 22.75 | -1.30% | SEK 23.05 | SEK 23.30 | SEK 22.55 | 69.45K |
| 2026-08-04 | SEK 23.05 | +1.32% | SEK 22.75 | SEK 23.45 | SEK 22.65 | 36.64K |
| 2026-08-03 | SEK 22.75 | -0.87% | SEK 22.95 | SEK 23.05 | SEK 22.45 | 27.38K |
| 2026-07-31 | SEK 22.95 | -1.08% | SEK 23.20 | SEK 23.45 | SEK 22.80 | 34.02K |
| 2026-07-30 | SEK 23.20 | +0.65% | SEK 23.30 | SEK 23.30 | SEK 22.65 | 33.30K |
| 2026-07-29 | SEK 23.05 | -1.28% | SEK 23.30 | SEK 23.60 | SEK 23.00 | 53.47K |
| 2026-07-28 | SEK 23.35 | -0.21% | SEK 23.55 | SEK 24.05 | SEK 22.85 | 71.82K |
| 2026-07-27 | SEK 23.40 | +3.54% | SEK 22.65 | SEK 23.55 | SEK 22.65 | 65.38K |
| 2026-07-24 | SEK 22.60 | +1.80% | SEK 22.30 | SEK 22.85 | SEK 22.05 | 48.73K |
| 2026-07-23 | SEK 22.20 | -1.55% | SEK 22.60 | SEK 22.60 | SEK 22.00 | 58.80K |
| 2026-07-22 | SEK 22.55 | -1.53% | SEK 22.70 | SEK 23.05 | SEK 22.55 | 35.90K |
| 2026-07-21 | SEK 22.90 | +1.10% | SEK 22.40 | SEK 23.00 | SEK 22.40 | 24.92K |
| 2026-07-20 | SEK 22.65 | +0.67% | SEK 23.30 | SEK 23.30 | SEK 22.50 | 29.54K |
| 2026-07-17 | SEK 22.50 | -0.66% | SEK 22.70 | SEK 22.75 | SEK 22.25 | 68.24K |
| 2026-07-16 | SEK 22.65 | -1.09% | SEK 22.90 | SEK 23.20 | SEK 22.65 | 22.94K |
| 2026-07-15 | SEK 22.90 | +1.10% | SEK 22.70 | SEK 23.15 | SEK 22.40 | 79.37K |
| 2026-07-14 | SEK 22.65 | -1.09% | SEK 22.85 | SEK 22.85 | SEK 22.50 | 54.06K |
| 2026-07-13 | SEK 22.90 | -0.43% | SEK 22.95 | SEK 23.10 | SEK 22.70 | 86.47K |
| 2026-07-10 | SEK 23.00 | -1.08% | SEK 23.50 | SEK 23.80 | SEK 22.80 | 105.16K |
| 2026-07-09 | SEK 23.25 | -4.32% | SEK 24.15 | SEK 24.45 | SEK 23.25 | 82.44K |
| 2026-07-08 | SEK 24.30 | +0.83% | SEK 24.10 | SEK 24.50 | SEK 23.35 | 110.39K |
| 2026-07-07 | SEK 24.10 | -2.82% | SEK 24.70 | SEK 24.70 | SEK 23.80 | 90.70K |
| 2026-07-06 | SEK 24.80 | -2.94% | SEK 25.60 | SEK 25.60 | SEK 24.60 | 47.55K |
| 2026-07-03 | SEK 25.55 | +0.99% | SEK 25.35 | SEK 25.65 | SEK 24.90 | 69.75K |
| 2026-07-02 | SEK 25.30 | +3.69% | SEK 24.30 | SEK 25.45 | SEK 23.90 | 170.34K |
| 2026-07-01 | SEK 24.40 | -1.41% | SEK 24.65 | SEK 24.80 | SEK 24.25 | 44.39K |
| 2026-06-30 | SEK 24.75 | +2.91% | SEK 24.05 | SEK 25.00 | SEK 23.95 | 72.19K |
| 2026-06-29 | SEK 24.05 | -0.41% | SEK 24.00 | SEK 24.50 | SEK 23.80 | 38.72K |
| 2026-06-26 | SEK 24.15 | +0.21% | SEK 24.15 | SEK 24.30 | SEK 23.55 | 53.47K |
| 2026-06-25 | SEK 24.10 | +2.77% | SEK 24.20 | SEK 24.20 | SEK 23.20 | 63.14K |
| 2026-06-24 | SEK 23.45 | -1.05% | SEK 23.70 | SEK 23.75 | SEK 23.35 | 36.81K |
| 2026-06-23 | SEK 23.70 | +1.94% | SEK 23.50 | SEK 24.15 | SEK 23.05 | 62.22K |
| 2026-06-22 | SEK 23.25 | +0.65% | SEK 23.15 | SEK 23.50 | SEK 22.90 | 98.46K |
| 2026-06-18 | SEK 23.10 | -1.70% | SEK 23.10 | SEK 23.70 | SEK 22.90 | 58.66K |
| 2026-06-17 | SEK 23.50 | +2.62% | SEK 22.85 | SEK 23.85 | SEK 22.45 | 151.17K |
| 2026-06-16 | SEK 22.90 | -0.65% | SEK 23.20 | SEK 23.35 | SEK 22.75 | 108.09K |
| 2026-06-15 | SEK 23.05 | -4.75% | SEK 24.25 | SEK 24.25 | SEK 22.20 | 342.25K |
| 2026-06-12 | SEK 24.20 | -0.62% | SEK 25.15 | SEK 25.45 | SEK 23.70 | 197.55K |
| 2026-06-11 | SEK 24.35 | -6.17% | SEK 26.95 | SEK 27.25 | SEK 23.35 | 436.27K |
| 2026-06-10 | SEK 25.95 | -3.89% | SEK 27.10 | SEK 27.50 | SEK 25.80 | 216.12K |
| 2026-06-09 | SEK 27.00 | -7.06% | SEK 29.25 | SEK 29.25 | SEK 26.80 | 249.98K |
| 2026-06-08 | SEK 29.05 | -3.49% | SEK 29.55 | SEK 29.65 | SEK 28.30 | 168.05K |
| 2026-06-05 | SEK 30.10 | -1.95% | SEK 30.70 | SEK 31.20 | SEK 29.95 | 127.58K |
| 2026-06-04 | SEK 30.70 | +3.19% | SEK 29.65 | SEK 30.75 | SEK 29.25 | 98.13K |
| 2026-06-03 | SEK 29.75 | +1.02% | SEK 29.40 | SEK 30.30 | SEK 29.30 | 122.06K |
| 2026-06-02 | SEK 29.45 | -5.31% | SEK 30.95 | SEK 31.15 | SEK 29.45 | 275.35K |
| 2026-06-01 | SEK 31.10 | -6.04% | SEK 33.85 | SEK 33.85 | SEK 30.60 | 193.47K |
| 2026-05-29 | SEK 33.10 | -1.93% | SEK 33.75 | SEK 34.75 | SEK 32.70 | 244.96K |
| 2026-05-28 | SEK 33.75 | +13.07% | SEK 30.00 | SEK 34.60 | SEK 29.80 | 596.44K |
| 2026-05-27 | SEK 29.85 | +2.58% | SEK 29.10 | SEK 30.35 | SEK 28.60 | 274.07K |