BioInvent International AB (publ) (LON:0H22)
London · Delayed Price · Currency is GBP · Price in SEK 22.63
-0.05 (-0.22%)
At close: Jul 20, 2026
LON:0H22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 23.93 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | 126 |
| Jun 24, 2026 | 23.83 | 23.65 | 23.60 | 23.60 | 23.60 | -0.53% | 4,902 |
| Jun 23, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 2.71% | - |
| Jun 22, 2026 | 23.45 | 23.10 | 22.95 | 23.10 | 23.10 | -1.28% | 5,319 |
| Jun 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.23% | - |
| Jun 17, 2026 | 22.83 | 22.45 | 22.45 | 22.45 | 22.45 | -3.23% | 188 |
| Jun 16, 2026 | 23.25 | 23.20 | 23.20 | 23.20 | 23.20 | 1.87% | 1,400 |
| Jun 15, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -4.00% | - |
| Jun 12, 2026 | 24.93 | 25.25 | 23.73 | 23.73 | 23.73 | -9.10% | 816 |
| Jun 11, 2026 | 27.05 | 26.30 | 26.10 | 26.10 | 26.10 | 0.77% | 678 |
| Jun 10, 2026 | 27.93 | 25.90 | 25.90 | 25.90 | 25.90 | -3.63% | 1,000 |
| Jun 9, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -5.37% | - |
| Jun 8, 2026 | 29.45 | 29.10 | 28.40 | 28.40 | 28.40 | -6.12% | 20,260 |
| Jun 5, 2026 | 30.40 | 31.10 | 30.25 | 30.25 | 30.25 | 1.85% | 12,526 |
| Jun 4, 2026 | 29.63 | 30.05 | 29.60 | 29.70 | 29.70 | -0.17% | 3,225 |
| Jun 3, 2026 | 29.35 | 29.75 | 29.75 | 29.75 | 29.75 | -2.78% | 1,874 |
| Jun 2, 2026 | 30.93 | 30.60 | 30.60 | 30.60 | 30.60 | -5.85% | 100 |
| Jun 1, 2026 | 33.73 | 32.50 | 32.50 | 32.50 | 32.50 | -2.84% | 46 |
| May 29, 2026 | 33.83 | 33.55 | 33.18 | 33.45 | 33.45 | -0.30% | 2,693 |
| May 28, 2026 | 30.10 | 34.18 | 30.03 | 33.55 | 33.55 | 11.09% | 10,983 |
| May 27, 2026 | 28.83 | 30.20 | 28.80 | 30.20 | 30.20 | 3.60% | 10,694 |
| May 26, 2026 | 29.00 | 29.15 | 28.35 | 29.15 | 29.15 | 2.01% | 4,606 |
| May 25, 2026 | 28.85 | 28.93 | 28.58 | 28.58 | 28.58 | 6.72% | 8,903 |
| May 22, 2026 | 27.35 | 27.13 | 26.55 | 26.78 | 26.78 | 4.18% | 6,518 |
| May 21, 2026 | 25.88 | 25.70 | 25.70 | 25.70 | 25.70 | 1.18% | 47 |
| May 20, 2026 | 25.20 | 25.40 | 24.95 | 25.40 | 25.40 | 3.25% | 538 |
| May 19, 2026 | 22.53 | 24.60 | 22.15 | 24.60 | 24.60 | 5.58% | 921 |
| May 18, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.95% | - |
| May 15, 2026 | 22.35 | 22.35 | 22.20 | 22.20 | 22.20 | 2.19% | 2,660 |
| May 13, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.05% | - |
| May 12, 2026 | 24.15 | 23.73 | 19.46 | 21.50 | 21.50 | -10.42% | 3,283 |
| May 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.01% | - |
| May 8, 2026 | 22.53 | 23.08 | 23.08 | 23.08 | 23.08 | 2.10% | 1,874 |