BioInvent International AB (publ) (LON:0H22)
London · Delayed Price · Currency is GBP · Price in SEK 31.45
+1.50 (5.01%)
At close: Nov 20, 2025
LON:0H22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 31.35 | 31.75 | 30.95 | 31.45 | 31.45 | 5.01% | 6,157 |
| Nov 19, 2025 | 31.15 | 29.95 | 29.95 | 29.95 | 29.95 | 2.22% | 339 |
| Nov 18, 2025 | 30.15 | 29.30 | 29.00 | 29.30 | 29.30 | -2.33% | 7,388 |
| Nov 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.72% | - |
| Nov 14, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -4.61% | - |
| Nov 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.64% | - |
| Nov 12, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.65% | - |
| Nov 11, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -2.54% | - |
| Nov 10, 2025 | 31.40 | 31.48 | 31.48 | 31.48 | 31.48 | 0.08% | 6,862 |
| Nov 7, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -2.78% | - |
| Nov 6, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.52% | - |
| Nov 5, 2025 | 33.25 | 32.95 | 32.65 | 32.85 | 32.85 | -3.81% | 1,122 |
| Nov 4, 2025 | 33.93 | 34.80 | 34.10 | 34.15 | 34.15 | 0.15% | 2,701 |
| Nov 3, 2025 | 31.93 | 34.35 | 32.00 | 34.10 | 34.10 | 6.23% | 5,754 |
| Oct 31, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -4.18% | - |
| 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% | - |