BioInvent International AB (publ) (LON:0H22)
London · Delayed Price · Currency is GBP · Price in SEK 23.45
+0.20 (0.86%)
At close: Aug 12, 2026
LON:0H22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |