BioInvent International AB (publ) (LON:0H22)
London · Delayed Price · Currency is GBP · Price in SEK 33.50
+3.05 (10.02%)
At close: Oct 30, 2025
LON:0H22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 31.00 | 33.65 | 31.05 | 33.50 | 33.50 | 10.02% | 778 |
| Oct 29, 2025 | 25.68 | 30.45 | 27.55 | 30.45 | 30.45 | 11.95% | 2,928 |
| Oct 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.72% | - |
| Oct 27, 2025 | 28.25 | 27.68 | 27.68 | 27.68 | 27.68 | -2.72% | 27 |
| Oct 24, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 4.60% | - |
| Oct 23, 2025 | 25.93 | 27.25 | 26.23 | 27.20 | 27.20 | 3.62% | 3,187 |
| Oct 22, 2025 | 26.93 | 26.25 | 26.25 | 26.25 | 26.25 | 0.77% | 617 |
| Oct 21, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -3.25% | - |
| Oct 20, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.91% | - |
| Oct 17, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -5.51% | - |
| Oct 16, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 5.54% | - |
| Oct 15, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 2.61% | - |
| Oct 14, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -2.54% | - |
| Oct 13, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.90% | - |
| Oct 10, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -4.55% | - |
| Oct 9, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% | - |
| Oct 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Oct 7, 2025 | 28.45 | 29.10 | 29.10 | 29.10 | 29.10 | 2.83% | 2 |
| Oct 6, 2025 | 27.58 | 28.30 | 28.30 | 28.30 | 28.30 | 1.25% | 1,765 |
| Oct 3, 2025 | 27.30 | 27.95 | 27.95 | 27.95 | 27.95 | -1.58% | 440 |
| Oct 2, 2025 | 28.05 | 28.40 | 28.40 | 28.40 | 28.40 | -0.44% | 2,500 |
| Oct 1, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.69% | - |
| Sep 30, 2025 | 28.15 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | 223 |
| Sep 29, 2025 | 29.15 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 228 |
| Sep 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.60% | - |
| Sep 25, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.45% | - |
| Sep 24, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.76% | - |
| Sep 23, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -2.13% | - |
| Sep 22, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -2.16% | - |
| Sep 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.03% | - |
| Sep 18, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 2.94% | - |
| Sep 17, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 3.81% | - |
| Sep 16, 2025 | 29.83 | 29.70 | 29.50 | 29.50 | 29.50 | 7.47% | 4,793 |
| Sep 15, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -7.65% | - |
| Sep 12, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.42% | - |
| Sep 11, 2025 | 30.00 | 29.70 | 29.35 | 29.60 | 29.60 | -1.17% | 360 |
| Sep 10, 2025 | 29.20 | 30.50 | 29.95 | 29.95 | 29.95 | 4.08% | 279 |
| Sep 9, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.35% | - |
| Sep 8, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.26% | - |
| Sep 5, 2025 | 28.83 | 28.95 | 28.95 | 28.95 | 28.95 | -3.50% | 94 |
| Sep 4, 2025 | 29.78 | 30.00 | 29.95 | 30.00 | 30.00 | -0.83% | 155 |
| Sep 3, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.90% | - |
| Sep 2, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -4.39% | - |
| Sep 1, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 3.57% | - |
| Aug 29, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.32% | - |
| Aug 28, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -5.43% | - |
| Aug 27, 2025 | 33.20 | 32.75 | 32.70 | 32.70 | 32.70 | -1.06% | 2,311 |
| Aug 26, 2025 | 36.88 | 33.70 | 32.25 | 33.05 | 33.05 | -10.92% | 11,860 |
| Aug 25, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.54% | 72 |
| Aug 22, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.15% | - |