BioInvent International AB (publ) (STO:BINV)
Sweden · Delayed Price · Currency is SEK 22.20
+0.30 (1.37%)
Sep 22, 2026, 5:29 PM CET
STO:BINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.15 | 22.45 | 22.00 | 22.20 | 22.20 | 1.37% | 30,610 |
| Sep 21, 2026 | 22.20 | 22.45 | 21.90 | 21.90 | 21.90 | -2.01% | 51,766 |
| Sep 18, 2026 | 22.40 | 22.95 | 22.00 | 22.35 | 22.35 | -0.22% | 58,186 |
| Sep 17, 2026 | 22.45 | 22.70 | 21.70 | 22.40 | 22.40 | -0.67% | 114,060 |
| Sep 16, 2026 | 22.75 | 22.85 | 22.40 | 22.55 | 22.55 | -0.22% | 41,215 |
| Sep 15, 2026 | 22.55 | 22.70 | 22.10 | 22.60 | 22.60 | 1.12% | 64,690 |
| Sep 14, 2026 | 22.75 | 22.75 | 22.25 | 22.35 | 22.35 | -1.54% | 57,054 |
| Sep 11, 2026 | 22.75 | 23.00 | 22.45 | 22.70 | 22.70 | -0.87% | 79,179 |
| Sep 10, 2026 | 23.00 | 23.45 | 22.70 | 22.90 | 22.90 | -0.22% | 65,502 |
| Sep 9, 2026 | 23.85 | 24.00 | 22.70 | 22.95 | 22.95 | -3.16% | 141,751 |
| Sep 8, 2026 | 23.60 | 23.95 | 23.30 | 23.70 | 23.70 | -0.21% | 84,982 |
| Sep 7, 2026 | 24.20 | 24.25 | 23.40 | 23.75 | 23.75 | -2.26% | 63,851 |
| Sep 4, 2026 | 23.90 | 24.30 | 23.55 | 24.30 | 24.30 | 2.75% | 120,228 |
| Sep 3, 2026 | 24.35 | 24.65 | 23.50 | 23.65 | 23.65 | -3.47% | 110,119 |
| Sep 2, 2026 | 23.20 | 24.65 | 23.00 | 24.50 | 24.50 | 6.29% | 100,699 |
| Sep 1, 2026 | 23.05 | 23.35 | 22.65 | 23.05 | 23.05 | 1.32% | 70,473 |
| Aug 31, 2026 | 23.50 | 23.65 | 22.30 | 22.75 | 22.75 | -3.19% | 89,351 |
| Aug 28, 2026 | 22.30 | 24.00 | 22.30 | 23.50 | 23.50 | 3.98% | 145,615 |
| Aug 27, 2026 | 22.05 | 23.65 | 21.00 | 22.60 | 22.60 | -3.83% | 336,958 |
| Aug 26, 2026 | 24.35 | 24.35 | 23.35 | 23.50 | 23.50 | -3.29% | 96,708 |
| Aug 25, 2026 | 24.50 | 24.60 | 24.05 | 24.30 | 24.30 | - | 73,151 |
| Aug 24, 2026 | 24.25 | 25.00 | 23.85 | 24.30 | 24.30 | 0.41% | 62,054 |
| Aug 21, 2026 | 23.10 | 24.20 | 22.55 | 24.20 | 24.20 | 5.22% | 127,872 |
| Aug 20, 2026 | 24.05 | 24.55 | 22.80 | 23.00 | 23.00 | -3.97% | 127,350 |
| Aug 19, 2026 | 23.60 | 24.10 | 22.95 | 23.95 | 23.95 | 2.13% | 67,338 |
| Aug 18, 2026 | 25.20 | 25.20 | 23.45 | 23.45 | 23.45 | -4.48% | 53,959 |
| Aug 17, 2026 | 25.10 | 25.20 | 24.40 | 24.55 | 24.55 | -1.41% | 56,443 |
| Aug 14, 2026 | 25.10 | 25.25 | 24.45 | 24.90 | 24.90 | -0.80% | 63,263 |
| Aug 13, 2026 | 23.75 | 25.10 | 23.75 | 25.10 | 25.10 | 5.46% | 90,302 |
| Aug 12, 2026 | 23.10 | 23.85 | 22.70 | 23.80 | 23.80 | 3.70% | 64,074 |
| Aug 11, 2026 | 23.15 | 23.35 | 22.85 | 22.95 | 22.95 | -0.86% | 54,337 |
| Aug 10, 2026 | 23.00 | 23.55 | 22.80 | 23.15 | 23.15 | 0.65% | 125,026 |
| Aug 7, 2026 | 21.70 | 24.65 | 21.65 | 23.00 | 23.00 | 6.48% | 366,972 |
| Aug 6, 2026 | 22.85 | 23.15 | 21.15 | 21.60 | 21.60 | -5.05% | 206,384 |
| Aug 5, 2026 | 23.05 | 23.30 | 22.55 | 22.75 | 22.75 | -1.30% | 69,450 |
| Aug 4, 2026 | 22.75 | 23.45 | 22.65 | 23.05 | 23.05 | 1.32% | 36,641 |
| Aug 3, 2026 | 22.95 | 23.05 | 22.45 | 22.75 | 22.75 | -0.87% | 27,375 |
| Jul 31, 2026 | 23.20 | 23.45 | 22.80 | 22.95 | 22.95 | -1.08% | 34,018 |
| Jul 30, 2026 | 23.30 | 23.30 | 22.65 | 23.20 | 23.20 | 0.65% | 33,303 |
| Jul 29, 2026 | 23.30 | 23.60 | 23.00 | 23.05 | 23.05 | -1.28% | 53,473 |
| Jul 28, 2026 | 23.55 | 24.05 | 22.85 | 23.35 | 23.35 | -0.21% | 71,822 |
| Jul 27, 2026 | 22.65 | 23.55 | 22.65 | 23.40 | 23.40 | 3.54% | 65,383 |
| Jul 24, 2026 | 22.30 | 22.85 | 22.05 | 22.60 | 22.60 | 1.80% | 48,931 |
| Jul 23, 2026 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | -1.55% | 58,796 |
| Jul 22, 2026 | 22.70 | 23.05 | 22.55 | 22.55 | 22.55 | -1.53% | 35,901 |
| Jul 21, 2026 | 22.40 | 23.00 | 22.40 | 22.90 | 22.90 | 1.10% | 24,923 |
| Jul 20, 2026 | 23.30 | 23.30 | 22.50 | 22.65 | 22.65 | 0.67% | 29,580 |
| Jul 17, 2026 | 22.70 | 22.75 | 22.25 | 22.50 | 22.50 | -0.66% | 68,238 |
| Jul 16, 2026 | 22.90 | 23.20 | 22.65 | 22.65 | 22.65 | -1.09% | 22,935 |
| Jul 15, 2026 | 22.70 | 23.15 | 22.40 | 22.90 | 22.90 | 1.10% | 79,372 |