BioInvent International AB (publ) (STO:BINV)
Sweden · Delayed Price · Currency is SEK 29.80
-1.40 (-4.49%)
Sep 2, 2025, 5:29 PM CET
STO:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 38.85 | 38.85 | 37.65 | 38.00 | 38.00 | -2.31% | 32,494 |
| Jul 31, 2025 | 38.10 | 39.00 | 38.10 | 38.90 | 38.90 | 1.70% | 38,525 |
| Jul 30, 2025 | 39.20 | 39.20 | 38.00 | 38.25 | 38.25 | 0.39% | 41,861 |
| Jul 29, 2025 | 40.05 | 40.50 | 38.10 | 38.10 | 38.10 | -5.11% | 39,814 |
| Jul 28, 2025 | 41.10 | 41.60 | 40.00 | 40.15 | 40.15 | -2.19% | 49,655 |
| Jul 25, 2025 | 40.30 | 41.40 | 40.00 | 41.05 | 41.05 | 1.73% | 45,683 |
| Jul 24, 2025 | 40.35 | 40.90 | 39.50 | 40.35 | 40.35 | -0.37% | 63,407 |
| Jul 23, 2025 | 39.50 | 40.55 | 39.30 | 40.50 | 40.50 | 2.27% | 87,507 |
| Jul 22, 2025 | 38.25 | 39.85 | 37.95 | 39.60 | 39.60 | 3.80% | 102,304 |
| Jul 21, 2025 | 38.00 | 38.70 | 38.00 | 38.15 | 38.15 | - | 38,110 |
| Jul 18, 2025 | 38.50 | 38.70 | 37.80 | 38.15 | 38.15 | -0.39% | 39,845 |
| Jul 17, 2025 | 36.80 | 38.30 | 36.60 | 38.30 | 38.30 | 3.93% | 122,075 |
| Jul 16, 2025 | 35.80 | 37.00 | 35.60 | 36.85 | 36.85 | 2.93% | 76,214 |
| Jul 15, 2025 | 35.00 | 36.40 | 35.00 | 35.80 | 35.80 | 0.56% | 53,966 |
| Jul 14, 2025 | 36.25 | 36.25 | 35.30 | 35.60 | 35.60 | -1.93% | 36,375 |
| Jul 11, 2025 | 37.55 | 38.10 | 36.00 | 36.30 | 36.30 | -4.22% | 41,798 |
| Jul 10, 2025 | 36.20 | 38.10 | 35.50 | 37.90 | 37.90 | 4.70% | 179,097 |
| Jul 9, 2025 | 35.70 | 36.30 | 35.70 | 36.20 | 36.20 | 0.84% | 35,493 |
| Jul 8, 2025 | 36.05 | 36.25 | 35.50 | 35.90 | 35.90 | -0.42% | 36,964 |
| Jul 7, 2025 | 36.35 | 36.90 | 35.95 | 36.05 | 36.05 | -0.83% | 48,078 |
| Jul 4, 2025 | 35.60 | 36.60 | 35.10 | 36.35 | 36.35 | 2.11% | 73,823 |
| Jul 3, 2025 | 34.80 | 35.85 | 34.55 | 35.60 | 35.60 | 2.74% | 69,608 |
| Jul 2, 2025 | 34.30 | 34.70 | 33.50 | 34.65 | 34.65 | 1.32% | 116,608 |
| Jul 1, 2025 | 34.45 | 34.65 | 34.00 | 34.20 | 34.20 | -0.73% | 47,383 |
| Jun 30, 2025 | 35.00 | 35.10 | 34.20 | 34.45 | 34.45 | -1.71% | 33,570 |
| Jun 27, 2025 | 35.45 | 35.60 | 33.80 | 35.05 | 35.05 | 1.01% | 27,357 |
| Jun 26, 2025 | 36.95 | 36.95 | 34.70 | 34.70 | 34.70 | -4.67% | 64,600 |
| Jun 25, 2025 | 36.55 | 36.80 | 36.15 | 36.40 | 36.40 | -0.41% | 37,056 |