BioInvent International AB BINV
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 22,500,00 (%0,00)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |