Binero Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	2.78	2.80	2.78	2.80	2.80	-	357
Sep 1, 2025	2.80	2.80	2.80	2.80	2.80	-0.71%	1,773
Aug 29, 2025	2.84	2.84	2.82	2.82	2.82	0.71%	1,443
Aug 28, 2025	2.78	2.80	2.78	2.80	2.80	-	20,020
Aug 27, 2025	2.76	2.80	2.68	2.80	2.80	1.45%	1,948
Aug 26, 2025	2.76	2.76	2.76	2.76	2.76	-	-
Aug 25, 2025	2.76	2.76	2.76	2.76	2.76	-0.72%	362
Aug 22, 2025	2.78	2.78	2.78	2.78	2.78	2.21%	16
Aug 21, 2025	2.40	2.72	2.40	2.72	2.72	12.40%	51,935
Aug 20, 2025	2.42	2.42	2.42	2.42	2.42	-	5,000
Aug 19, 2025	2.42	2.42	2.42	2.42	2.42	-4.72%	5,877
Aug 18, 2025	2.18	2.54	2.18	2.54	2.54	14.41%	110
Aug 15, 2025	2.24	2.24	2.22	2.22	2.22	-0.89%	44,547
Aug 14, 2025	2.22	2.24	2.22	2.24	2.24	-3.45%	4,377
Aug 13, 2025	2.32	2.32	2.32	2.32	2.32	-	48,500
Aug 12, 2025	2.20	2.32	2.20	2.32	2.32	0.87%	57,181
Aug 11, 2025	2.30	2.30	2.30	2.30	2.30	-	11,993
Aug 8, 2025	2.34	2.34	2.30	2.30	2.30	-0.86%	20,007
Aug 7, 2025	2.32	2.32	2.32	2.32	2.32	-7.20%	1,000
Aug 6, 2025	2.50	2.50	2.50	2.50	2.50	-	1,043
Aug 5, 2025	2.54	2.54	2.50	2.50	2.50	7.76%	615
Aug 4, 2025	2.54	2.54	2.30	2.32	2.32	0.87%	957
Aug 1, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Jul 31, 2025	2.30	2.30	2.30	2.30	2.30	-	7,000
Jul 30, 2025	2.32	2.34	2.30	2.30	2.30	-1.71%	30,963
Jul 29, 2025	2.30	2.34	2.30	2.34	2.34	1.74%	2,226
Jul 28, 2025	2.58	2.58	2.24	2.30	2.30	-10.85%	33,854
Jul 25, 2025	2.58	2.58	2.58	2.58	2.58	0.78%	809
Jul 24, 2025	2.56	2.56	2.56	2.56	2.56	-0.78%	200
Jul 23, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Jul 22, 2025	2.50	2.58	2.50	2.58	2.58	7.50%	201
Jul 21, 2025	2.38	2.40	2.38	2.40	2.40	1.69%	340
Jul 18, 2025	2.30	2.36	2.30	2.36	2.36	2.61%	50
Jul 17, 2025	2.30	2.30	2.30	2.30	2.30	-	864
Jul 16, 2025	2.30	2.30	2.30	2.30	2.30	-0.86%	600
Jul 15, 2025	2.32	2.32	2.32	2.32	2.32	-	100
Jul 14, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Jul 11, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Jul 10, 2025	2.32	2.32	2.32	2.32	2.32	0.87%	2,431
Jul 9, 2025	2.30	2.30	2.30	2.30	2.30	-0.86%	517
Jul 8, 2025	2.40	2.40	2.32	2.32	2.32	-1.69%	10,600
Jul 7, 2025	2.36	2.36	2.36	2.36	2.36	-	-
Jul 4, 2025	2.36	2.36	2.36	2.36	2.36	2.61%	90
Jul 3, 2025	2.30	2.32	2.30	2.30	2.30	-4.96%	22,181
Jul 2, 2025	2.24	2.42	2.24	2.42	2.42	-4.72%	101
Jul 1, 2025	2.54	2.54	2.54	2.54	2.54	-1.55%	1,081
Jun 30, 2025	2.40	2.58	2.40	2.58	2.58	7.50%	1,441
Jun 27, 2025	2.40	2.40	2.40	2.40	2.40	0.84%	455
Jun 26, 2025	2.56	2.56	2.38	2.38	2.38	8.18%	355
Jun 25, 2025	2.20	2.20	2.20	2.20	2.20	-7.56%	1,000