BioInvent International AB (publ) (LON:0H22)
London · Delayed Price · Currency is GBP · Price in SEK 23.88
+0.15 (0.63%)
At close: Sep 4, 2026
LON:0H22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.63% | - |
| Sep 3, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -2.16% | - |
| Sep 2, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 5.21% | - |
| Sep 1, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.71% | - |
| Aug 28, 2026 | 22.58 | 23.45 | 23.45 | 23.45 | 23.45 | 3.42% | 2,000 |
| Aug 27, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -3.82% | - |
| Aug 26, 2026 | 24.45 | 23.70 | 23.58 | 23.58 | 23.58 | -3.78% | 390 |
| Aug 25, 2026 | 24.68 | 24.50 | 24.30 | 24.50 | 24.50 | 0.51% | 434 |
| Aug 24, 2026 | 24.35 | 24.45 | 24.28 | 24.38 | 24.38 | 0.93% | 234 |
| Aug 21, 2026 | 23.30 | 24.15 | 24.15 | 24.15 | 24.15 | -1.63% | 4 |
| Aug 20, 2026 | 24.30 | 24.55 | 24.55 | 24.55 | 24.55 | 3.37% | 1,452 |
| Aug 19, 2026 | 23.53 | 23.75 | 23.75 | 23.75 | 23.75 | -0.63% | 1,440 |
| Aug 18, 2026 | 24.83 | 23.90 | 23.90 | 23.90 | 23.90 | -2.45% | 1 |
| Aug 17, 2026 | 25.10 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% | 630 |
| Aug 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.01% | - |
| Aug 13, 2026 | 23.63 | 24.90 | 24.90 | 24.90 | 24.90 | 6.18% | 240 |
| Aug 12, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.86% | - |
| Aug 11, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.85% | - |
| Aug 10, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.96% | - |
| Aug 7, 2026 | 21.78 | 23.00 | 22.65 | 23.00 | 23.00 | 6.11% | 1,562 |
| Aug 6, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -6.37% | - |
| Aug 5, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Aug 4, 2026 | 22.63 | 23.35 | 23.00 | 23.15 | 23.15 | 0.22% | 1,025 |
| Aug 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Jul 31, 2026 | 23.15 | 23.30 | 22.75 | 23.10 | 23.10 | 0.22% | 350 |
| Jul 30, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.12% | - |
| Jul 29, 2026 | 23.15 | 23.55 | 23.55 | 23.55 | 23.55 | - | 56 |
| Jul 28, 2026 | 23.68 | 23.55 | 23.55 | 23.55 | 23.55 | 0.43% | 189 |
| Jul 27, 2026 | 22.73 | 23.45 | 23.28 | 23.45 | 23.45 | 3.65% | 1,658 |
| Jul 24, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 2.03% | - |
| Jul 23, 2026 | 22.68 | 22.35 | 22.18 | 22.18 | 22.18 | -2.42% | 334 |
| Jul 22, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.44% | - |
| Jul 21, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Jul 20, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.22% | - |
| Jul 17, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.63% | - |
| Jul 16, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Jul 15, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.88% | - |
| Jul 14, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.09% | - |
| Jul 13, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -2.14% | - |
| Jul 10, 2026 | 23.73 | 23.80 | 23.30 | 23.38 | 23.38 | -1.58% | 564 |
| Jul 9, 2026 | 24.30 | 23.75 | 23.75 | 23.75 | 23.75 | -0.21% | 86 |
| Jul 8, 2026 | 24.00 | 23.98 | 23.73 | 23.80 | 23.80 | -0.52% | 10,748 |
| Jul 7, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -2.84% | - |
| Jul 6, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -3.81% | - |
| Jul 3, 2026 | 25.45 | 25.65 | 25.20 | 25.60 | 25.60 | 1.19% | 465 |
| Jul 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.43% | - |
| Jul 1, 2026 | 24.68 | 24.75 | 24.60 | 24.70 | 24.70 | -0.50% | 392 |
| Jun 30, 2026 | 24.05 | 25.00 | 24.80 | 24.83 | 24.83 | 1.74% | 715 |
| Jun 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.56% | - |
| Jun 26, 2026 | 24.20 | 24.03 | 24.03 | 24.03 | 24.03 | 1.37% | 2,500 |