BioInvent International AB (publ) (STO:BINV)
Sweden · Delayed Price · Currency is SEK 24.50
+1.45 (6.29%)
Sep 2, 2026, 5:29 PM CET
STO:BINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 22.85 | 22.85 | 22.50 | 22.65 | 22.65 | -1.09% | 54,055 |
| Jul 13, 2026 | 22.95 | 23.10 | 22.70 | 22.90 | 22.90 | -0.43% | 86,465 |
| Jul 10, 2026 | 23.50 | 23.80 | 22.80 | 23.00 | 23.00 | -1.08% | 105,160 |
| Jul 9, 2026 | 24.15 | 24.45 | 23.25 | 23.25 | 23.25 | -4.32% | 78,508 |
| Jul 8, 2026 | 24.10 | 24.50 | 23.35 | 24.30 | 24.30 | 0.83% | 110,387 |
| Jul 7, 2026 | 24.70 | 24.70 | 23.80 | 24.10 | 24.10 | -2.82% | 90,700 |
| Jul 6, 2026 | 25.60 | 25.60 | 24.60 | 24.80 | 24.80 | -2.94% | 47,550 |
| Jul 3, 2026 | 25.35 | 25.65 | 24.90 | 25.55 | 25.55 | 0.99% | 69,748 |
| Jul 2, 2026 | 24.30 | 25.45 | 23.90 | 25.30 | 25.30 | 3.69% | 170,338 |
| Jul 1, 2026 | 24.65 | 24.80 | 24.25 | 24.40 | 24.40 | -1.41% | 44,386 |
| Jun 30, 2026 | 24.05 | 25.00 | 23.95 | 24.75 | 24.75 | 2.91% | 72,189 |
| Jun 29, 2026 | 24.00 | 24.50 | 23.80 | 24.05 | 24.05 | -0.41% | 38,743 |
| Jun 26, 2026 | 24.15 | 24.30 | 23.55 | 24.15 | 24.15 | 0.21% | 53,471 |
| Jun 25, 2026 | 24.20 | 24.20 | 23.20 | 24.10 | 24.10 | 2.77% | 60,399 |
| Jun 24, 2026 | 23.70 | 23.75 | 23.35 | 23.45 | 23.45 | -1.05% | 36,811 |