BioInvent International AB (publ) (LON:0H22)
London · Delayed Price · Currency is GBP · Price in SEK 22.20
-0.75 (-3.27%)
At close: Mar 27, 2026
LON:0H22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.27% | - |
| Mar 26, 2026 | 24.15 | 23.20 | 22.95 | 22.95 | 22.95 | -2.13% | 557 |
| Mar 25, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 6.35% | - |
| Mar 24, 2026 | 22.00 | 22.05 | 22.05 | 22.05 | 22.05 | -0.90% | 459 |
| Mar 23, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.83% | - |
| Mar 20, 2026 | 22.35 | 21.85 | 21.85 | 21.85 | 21.85 | -2.89% | 192 |
| Mar 19, 2026 | 23.58 | 22.50 | 22.50 | 22.50 | 22.50 | -4.36% | 474 |
| Mar 18, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 3.52% | - |
| Mar 17, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 2.36% | - |
| Mar 16, 2026 | 21.78 | 22.20 | 22.18 | 22.20 | 22.20 | -1.77% | 2,314 |
| Mar 13, 2026 | 23.20 | 22.60 | 22.60 | 22.60 | 22.60 | -4.84% | 25,000 |
| Mar 12, 2026 | 23.10 | 23.75 | 23.75 | 23.75 | 23.75 | 1.28% | 292 |
| Mar 11, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.85% | - |
| Mar 10, 2026 | 22.68 | 23.03 | 23.03 | 23.03 | 23.03 | 3.72% | 500 |
| Mar 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.74% | - |
| Mar 6, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.83% | - |
| Mar 5, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 5.44% | - |
| Mar 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.57% | - |
| Mar 3, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.46% | - |
| Mar 2, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.26% | - |
| Feb 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.54% | - |
| Feb 26, 2026 | 26.15 | 24.35 | 24.35 | 24.35 | 24.35 | -7.24% | 500 |
| Feb 25, 2026 | 26.40 | 26.25 | 26.25 | 26.25 | 26.25 | -1.04% | 20,000 |
| Feb 24, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - | - |
| Feb 23, 2026 | 26.88 | 26.90 | 26.53 | 26.53 | 26.53 | -1.30% | 542 |
| Feb 20, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.13% | - |
| Feb 19, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 5.04% | - |
| Feb 18, 2026 | 24.68 | 25.30 | 25.30 | 25.30 | 25.30 | 0.10% | 222 |
| Feb 17, 2026 | 25.88 | 25.28 | 25.28 | 25.28 | 25.28 | -3.35% | 1 |
| Feb 16, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 3.36% | - |
| Feb 13, 2026 | 25.93 | 25.70 | 25.30 | 25.30 | 25.30 | -3.34% | 856 |
| Feb 12, 2026 | 26.73 | 26.50 | 26.15 | 26.18 | 26.18 | -2.06% | 1,848 |
| Feb 11, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.38% | - |
| Feb 10, 2026 | 26.40 | 26.63 | 26.08 | 26.63 | 26.63 | 2.70% | 338 |
| Feb 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Feb 6, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -10.76% | - |
| Feb 5, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.69% | - |
| Feb 4, 2026 | 29.25 | 29.55 | 29.55 | 29.55 | 29.55 | -0.25% | 5 |
| Feb 3, 2026 | 30.05 | 29.63 | 29.63 | 29.63 | 29.63 | -0.42% | 8,416 |
| Feb 2, 2026 | 29.25 | 29.75 | 29.75 | 29.75 | 29.75 | -0.58% | 11 |
| Jan 30, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -2.44% | - |
| Jan 29, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.97% | - |
| Jan 28, 2026 | 31.78 | 31.30 | 30.98 | 30.98 | 30.98 | -2.44% | 5,972 |
| Jan 27, 2026 | 30.58 | 31.75 | 31.75 | 31.75 | 31.75 | 3.08% | 353 |
| Jan 26, 2026 | 31.10 | 30.80 | 30.75 | 30.80 | 30.80 | 2.50% | 863 |
| Jan 23, 2026 | 28.35 | 30.05 | 28.65 | 30.05 | 30.05 | 6.00% | 693 |
| Jan 22, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.07% | - |
| Jan 21, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Jan 20, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | - |
| Jan 19, 2026 | 28.25 | 28.00 | 28.00 | 28.00 | 28.00 | -5.49% | 400 |