BioInvent International AB (publ) (STO:BINV)
Sweden · Delayed Price · Currency is SEK 38.00
-0.90 (-2.31%)
Aug 1, 2025, 5:29 PM CET
STO:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.85 | 38.85 | 37.65 | 38.05 | 38.05 | -2.19% | 24,594 |
| 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 |
| Jun 24, 2025 | 36.80 | 37.25 | 36.35 | 36.55 | 36.55 | 0.14% | 36,556 |
| Jun 23, 2025 | 36.35 | 36.55 | 35.60 | 36.50 | 36.50 | 0.55% | 69,743 |
| Jun 19, 2025 | 36.05 | 36.55 | 35.80 | 36.30 | 36.30 | 0.14% | 71,258 |
| Jun 18, 2025 | 36.85 | 36.85 | 35.60 | 36.25 | 36.25 | -0.96% | 51,102 |
| Jun 17, 2025 | 37.10 | 37.10 | 36.00 | 36.60 | 36.60 | -0.81% | 72,856 |
| Jun 16, 2025 | 36.55 | 37.10 | 36.20 | 36.90 | 36.90 | 1.23% | 66,194 |
| Jun 13, 2025 | 37.55 | 37.55 | 36.20 | 36.45 | 36.45 | -4.20% | 120,885 |
| Jun 12, 2025 | 37.50 | 38.50 | 37.30 | 38.05 | 38.05 | 0.66% | 88,064 |
| Jun 11, 2025 | 37.25 | 38.70 | 36.50 | 37.80 | 37.80 | 3.56% | 140,124 |
| Jun 10, 2025 | 37.15 | 38.05 | 36.50 | 36.50 | 36.50 | -2.01% | 68,283 |
| Jun 9, 2025 | 38.15 | 39.10 | 37.05 | 37.25 | 37.25 | -2.23% | 58,895 |
| Jun 5, 2025 | 37.45 | 38.70 | 36.75 | 38.10 | 38.10 | 0.79% | 87,480 |
| Jun 4, 2025 | 39.30 | 39.30 | 37.55 | 37.80 | 37.80 | -2.33% | 64,436 |
| Jun 3, 2025 | 39.75 | 40.00 | 38.45 | 38.70 | 38.70 | -1.15% | 98,764 |
| Jun 2, 2025 | 35.60 | 39.55 | 35.50 | 39.15 | 39.15 | 10.28% | 455,669 |
| May 30, 2025 | 37.60 | 38.80 | 34.65 | 35.50 | 35.50 | -4.05% | 251,861 |
| May 28, 2025 | 37.45 | 37.60 | 35.65 | 37.00 | 37.00 | 0.27% | 66,266 |
| May 27, 2025 | 36.95 | 41.45 | 35.25 | 36.90 | 36.90 | -0.54% | 409,757 |
| May 26, 2025 | 32.10 | 37.10 | 32.05 | 37.10 | 37.10 | 19.10% | 382,242 |
| May 23, 2025 | 31.75 | 31.75 | 30.35 | 31.15 | 31.15 | -0.95% | 32,358 |
| May 22, 2025 | 32.10 | 32.10 | 30.75 | 31.45 | 31.45 | -2.93% | 35,863 |
| May 21, 2025 | 31.00 | 32.40 | 30.70 | 32.40 | 32.40 | 4.52% | 59,509 |