BioInvent International AB (publ) (STO:BINV)
Sweden · Delayed Price · Currency is SEK 27.40
-1.15 (-4.03%)
Oct 10, 2025, 5:29 PM CET
STO:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.05 | 28.65 | 27.40 | 27.40 | 27.40 | -4.03% | 94,006 |
| Oct 9, 2025 | 29.20 | 29.20 | 28.25 | 28.55 | 28.55 | -2.56% | 57,237 |
| Oct 8, 2025 | 28.40 | 29.55 | 28.25 | 29.30 | 29.30 | 4.27% | 121,979 |
| Oct 7, 2025 | 28.30 | 29.50 | 28.05 | 28.10 | 28.10 | -0.71% | 96,455 |
| Oct 6, 2025 | 27.70 | 28.50 | 27.70 | 28.30 | 28.30 | 1.07% | 54,420 |
| Oct 3, 2025 | 27.15 | 28.25 | 27.15 | 28.00 | 28.00 | 3.51% | 99,125 |
| Oct 2, 2025 | 28.05 | 28.35 | 27.00 | 27.05 | 27.05 | -3.91% | 136,362 |
| Oct 1, 2025 | 28.10 | 28.70 | 28.00 | 28.15 | 28.15 | -0.35% | 72,727 |
| Sep 30, 2025 | 28.20 | 28.65 | 28.00 | 28.25 | 28.25 | 0.36% | 82,725 |
| Sep 29, 2025 | 29.05 | 29.25 | 27.95 | 28.15 | 28.15 | -1.92% | 94,017 |
| Sep 26, 2025 | 30.00 | 30.00 | 28.70 | 28.70 | 28.70 | -4.01% | 52,916 |
| Sep 25, 2025 | 29.95 | 30.50 | 29.60 | 29.90 | 29.90 | -0.33% | 63,623 |
| Sep 24, 2025 | 29.45 | 30.00 | 29.05 | 30.00 | 30.00 | 1.69% | 32,186 |
| Sep 23, 2025 | 29.80 | 30.15 | 29.35 | 29.50 | 29.50 | -0.67% | 32,354 |
| Sep 22, 2025 | 30.55 | 30.70 | 29.70 | 29.70 | 29.70 | -3.10% | 70,428 |
| Sep 19, 2025 | 31.90 | 31.90 | 30.65 | 30.65 | 30.65 | -2.08% | 45,146 |
| Sep 18, 2025 | 31.70 | 31.90 | 31.30 | 31.30 | 31.30 | 1.29% | 98,206 |
| Sep 17, 2025 | 29.80 | 31.45 | 29.65 | 30.90 | 30.90 | 4.22% | 184,965 |
| Sep 16, 2025 | 29.80 | 30.45 | 29.00 | 29.65 | 29.65 | 7.82% | 457,033 |
| Sep 15, 2025 | 29.25 | 29.55 | 27.30 | 27.50 | 27.50 | -5.98% | 73,992 |
| Sep 12, 2025 | 29.60 | 30.10 | 29.15 | 29.25 | 29.25 | -0.85% | 64,163 |
| Sep 11, 2025 | 30.15 | 30.15 | 29.10 | 29.50 | 29.50 | -1.34% | 48,877 |
| Sep 10, 2025 | 29.10 | 30.60 | 28.95 | 29.90 | 29.90 | 2.75% | 87,256 |
| Sep 9, 2025 | 29.20 | 29.40 | 28.70 | 29.10 | 29.10 | -1.02% | 25,491 |
| Sep 8, 2025 | 28.50 | 29.40 | 28.50 | 29.40 | 29.40 | 3.16% | 81,607 |
| Sep 5, 2025 | 28.85 | 29.40 | 28.30 | 28.50 | 28.50 | -0.87% | 92,334 |
| Sep 4, 2025 | 29.85 | 30.05 | 28.60 | 28.75 | 28.75 | -3.69% | 76,232 |
| Sep 3, 2025 | 29.75 | 30.60 | 29.65 | 29.85 | 29.85 | 0.17% | 76,605 |
| Sep 2, 2025 | 31.00 | 31.45 | 29.80 | 29.80 | 29.80 | -4.49% | 132,430 |
| Sep 1, 2025 | 31.00 | 32.15 | 30.15 | 31.20 | 31.20 | 0.48% | 197,516 |
| Aug 29, 2025 | 31.25 | 31.95 | 30.70 | 31.05 | 31.05 | -2.20% | 64,713 |
| Aug 28, 2025 | 32.15 | 32.15 | 30.80 | 31.75 | 31.75 | -1.09% | 167,156 |
| Aug 27, 2025 | 33.20 | 33.95 | 32.10 | 32.10 | 32.10 | -3.46% | 168,819 |
| Aug 26, 2025 | 36.80 | 37.20 | 31.50 | 33.25 | 33.25 | -8.02% | 420,371 |
| Aug 25, 2025 | 37.95 | 37.95 | 35.50 | 36.15 | 36.15 | -4.37% | 151,372 |
| Aug 22, 2025 | 37.40 | 37.95 | 36.85 | 37.80 | 37.80 | 2.58% | 42,198 |
| Aug 21, 2025 | 37.05 | 37.20 | 36.55 | 36.85 | 36.85 | - | 27,978 |
| Aug 20, 2025 | 37.80 | 37.80 | 36.75 | 36.85 | 36.85 | -1.86% | 48,902 |
| Aug 19, 2025 | 37.35 | 38.00 | 36.60 | 37.55 | 37.55 | 1.49% | 52,376 |
| Aug 18, 2025 | 38.60 | 39.30 | 36.95 | 37.00 | 37.00 | -4.76% | 68,885 |
| Aug 15, 2025 | 37.80 | 39.15 | 37.40 | 38.85 | 38.85 | 3.46% | 75,305 |
| Aug 14, 2025 | 37.30 | 37.65 | 37.20 | 37.55 | 37.55 | 0.81% | 14,147 |
| Aug 13, 2025 | 37.00 | 37.65 | 37.00 | 37.25 | 37.25 | 0.68% | 29,258 |
| Aug 12, 2025 | 38.65 | 38.65 | 37.00 | 37.00 | 37.00 | -3.27% | 55,822 |
| Aug 11, 2025 | 39.70 | 39.90 | 38.25 | 38.25 | 38.25 | -3.65% | 45,031 |
| Aug 8, 2025 | 39.05 | 39.90 | 38.60 | 39.70 | 39.70 | 1.93% | 35,047 |
| Aug 7, 2025 | 38.05 | 39.25 | 38.05 | 38.95 | 38.95 | 1.96% | 48,867 |
| Aug 6, 2025 | 37.90 | 38.90 | 37.65 | 38.20 | 38.20 | 1.46% | 69,131 |
| Aug 5, 2025 | 37.45 | 38.00 | 37.20 | 37.65 | 37.65 | 1.62% | 62,754 |
| Aug 4, 2025 | 38.40 | 38.40 | 36.85 | 37.05 | 37.05 | -2.50% | 50,191 |