BioInvent International AB (publ) (LON:0H22)
London · Delayed Price · Currency is GBP · Price in SEK 29.73
+0.13 (0.42%)
At close: Sep 12, 2025
LON:0H22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -2.19% | - |
| Aug 20, 2025 | 37.63 | 37.70 | 37.70 | 37.70 | 37.70 | 1.89% | 1,052 |
| Aug 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.31% | - |
| Aug 18, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -2.45% | - |
| Aug 15, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 3.67% | - |
| Aug 14, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | - |
| Aug 13, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -1.71% | - |
| Aug 12, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.61% | - |
| Aug 11, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -1.96% | - |
| Aug 8, 2025 | 39.05 | 39.50 | 39.50 | 39.50 | 39.50 | 1.02% | 413 |
| Aug 7, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 2.76% | - |
| Aug 6, 2025 | 37.83 | 38.20 | 37.70 | 38.05 | 38.05 | 0.86% | 2,660 |
| Aug 5, 2025 | 37.05 | 37.75 | 37.73 | 37.73 | 37.73 | 1.96% | 570 |
| Aug 4, 2025 | 38.20 | 37.40 | 36.85 | 37.00 | 37.00 | -3.52% | 2,701 |
| Aug 1, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Jul 31, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -1.67% | - |
| Jul 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.11% | - |
| Jul 28, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.49% | - |
| Jul 25, 2025 | 40.20 | 40.45 | 40.45 | 40.45 | 40.45 | 0.12% | 203 |
| Jul 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.15% | - |
| Jul 23, 2025 | 39.30 | 39.55 | 39.55 | 39.55 | 39.55 | -0.38% | 10 |
| Jul 22, 2025 | 37.83 | 39.70 | 39.00 | 39.70 | 39.70 | 3.39% | 5,991 |
| Jul 21, 2025 | 37.83 | 38.40 | 38.40 | 38.40 | 38.40 | 1.39% | 418 |
| Jul 18, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 2.36% | - |
| Jul 17, 2025 | 36.88 | 37.00 | 36.73 | 37.00 | 37.00 | 2.21% | 470 |
| Jul 16, 2025 | 35.73 | 36.20 | 36.00 | 36.20 | 36.20 | 1.33% | 797 |
| Jul 15, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.42% | - |
| Jul 14, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -1.78% | - |
| Jul 11, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -2.66% | - |
| Jul 10, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 4.38% | - |