BioInvent International AB (publ) (STO:BINV)
Sweden · Delayed Price · Currency is SEK 27.50
+1.85 (7.21%)
May 22, 2026, 5:29 PM CET
STO:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 27.70 | 28.80 | 26.40 | 27.50 | 27.50 | 7.21% | 376,447 |
| May 21, 2026 | 25.95 | 26.20 | 25.30 | 25.65 | 25.65 | -0.58% | 73,609 |
| May 20, 2026 | 25.25 | 25.80 | 24.75 | 25.80 | 25.80 | 1.18% | 110,854 |
| May 19, 2026 | 22.55 | 25.55 | 22.10 | 25.50 | 25.50 | 11.84% | 306,762 |
| May 18, 2026 | 23.25 | 23.75 | 22.75 | 22.80 | 22.80 | -0.87% | 143,776 |
| May 15, 2026 | 22.35 | 23.30 | 22.05 | 23.00 | 23.00 | 4.31% | 135,463 |
| May 13, 2026 | 22.00 | 22.05 | 21.30 | 22.05 | 22.05 | 3.76% | 260,750 |
| May 12, 2026 | 24.05 | 24.25 | 19.22 | 21.25 | 21.25 | -11.09% | 755,803 |
| May 11, 2026 | 23.30 | 24.35 | 23.30 | 23.90 | 23.90 | 3.46% | 200,808 |
| May 8, 2026 | 22.60 | 23.20 | 22.45 | 23.10 | 23.10 | 1.32% | 169,769 |
| May 7, 2026 | 22.35 | 22.80 | 22.35 | 22.80 | 22.80 | 2.01% | 63,173 |
| May 6, 2026 | 22.25 | 22.40 | 21.95 | 22.35 | 22.35 | 1.13% | 74,311 |
| May 5, 2026 | 22.40 | 22.65 | 21.95 | 22.10 | 22.10 | -0.90% | 67,875 |
| May 4, 2026 | 21.90 | 22.70 | 21.85 | 22.30 | 22.30 | 1.59% | 105,875 |
| Apr 30, 2026 | 22.50 | 22.50 | 21.85 | 21.95 | 21.95 | -2.01% | 119,517 |
| Apr 29, 2026 | 21.95 | 22.50 | 21.00 | 22.40 | 22.40 | 3.94% | 95,723 |
| Apr 28, 2026 | 22.15 | 22.15 | 21.25 | 21.55 | 21.55 | -2.05% | 96,969 |
| Apr 27, 2026 | 22.45 | 23.15 | 22.00 | 22.00 | 22.00 | -0.23% | 106,849 |
| Apr 24, 2026 | 22.35 | 22.50 | 21.85 | 22.05 | 22.05 | -1.12% | 62,471 |
| Apr 23, 2026 | 22.25 | 22.60 | 21.70 | 22.30 | 22.30 | 0.68% | 78,551 |
| Apr 22, 2026 | 22.00 | 22.35 | 21.75 | 22.15 | 22.15 | 1.14% | 56,325 |
| Apr 21, 2026 | 22.10 | 22.45 | 21.70 | 21.90 | 21.90 | -0.45% | 144,033 |
| Apr 20, 2026 | 22.25 | 22.40 | 21.75 | 22.00 | 22.00 | -1.57% | 123,392 |
| Apr 17, 2026 | 22.65 | 23.10 | 22.10 | 22.35 | 22.35 | -1.54% | 162,380 |
| Apr 16, 2026 | 22.50 | 23.30 | 21.85 | 22.70 | 22.70 | 1.34% | 158,536 |
| Apr 15, 2026 | 23.05 | 23.50 | 22.40 | 22.40 | 22.40 | -3.45% | 128,153 |
| Apr 14, 2026 | 22.60 | 23.40 | 22.60 | 23.20 | 23.20 | 1.09% | 69,376 |
| Apr 13, 2026 | 22.70 | 23.00 | 21.40 | 22.95 | 22.95 | 0.66% | 120,813 |
| Apr 10, 2026 | 22.15 | 22.90 | 22.10 | 22.80 | 22.80 | 3.17% | 77,315 |
| Apr 9, 2026 | 22.75 | 22.75 | 21.60 | 22.10 | 22.10 | -1.56% | 94,595 |
| Apr 8, 2026 | 22.60 | 23.05 | 22.35 | 22.45 | 22.45 | 2.51% | 113,064 |
| Apr 7, 2026 | 23.25 | 23.45 | 21.90 | 21.90 | 21.90 | -4.78% | 49,637 |
| Apr 2, 2026 | 23.15 | 23.15 | 22.80 | 23.00 | 23.00 | -2.34% | 19,110 |
| Apr 1, 2026 | 23.05 | 23.60 | 22.55 | 23.55 | 23.55 | 5.84% | 60,335 |
| Mar 31, 2026 | 21.80 | 22.45 | 21.20 | 22.25 | 22.25 | 2.30% | 150,987 |
| Mar 30, 2026 | 22.30 | 22.35 | 21.55 | 21.75 | 21.75 | -2.47% | 67,860 |
| Mar 27, 2026 | 23.00 | 23.00 | 22.20 | 22.30 | 22.30 | -1.33% | 52,851 |
| Mar 26, 2026 | 25.00 | 25.00 | 22.35 | 22.60 | 22.60 | -3.83% | 160,324 |
| Mar 25, 2026 | 23.00 | 24.30 | 22.80 | 23.50 | 23.50 | 6.09% | 164,313 |
| Mar 24, 2026 | 22.25 | 22.25 | 21.65 | 22.15 | 22.15 | -0.45% | 44,815 |
| Mar 23, 2026 | 21.55 | 22.45 | 20.85 | 22.25 | 22.25 | 2.06% | 116,404 |
| Mar 20, 2026 | 22.35 | 22.90 | 21.80 | 21.80 | 21.80 | -3.54% | 56,748 |
| Mar 19, 2026 | 23.45 | 23.55 | 22.40 | 22.60 | 22.60 | -3.42% | 74,973 |
| Mar 18, 2026 | 22.65 | 24.40 | 22.50 | 23.40 | 23.40 | 5.17% | 179,530 |
| Mar 17, 2026 | 21.90 | 23.45 | 21.75 | 22.25 | 22.25 | 0.45% | 203,495 |
| Mar 16, 2026 | 21.75 | 22.40 | 21.75 | 22.15 | 22.15 | 0.68% | 40,381 |
| Mar 13, 2026 | 23.10 | 23.15 | 21.85 | 22.00 | 22.00 | -4.76% | 61,213 |
| Mar 12, 2026 | 22.95 | 23.90 | 22.95 | 23.10 | 23.10 | -0.43% | 84,944 |
| Mar 11, 2026 | 23.40 | 23.80 | 22.95 | 23.20 | 23.20 | -0.85% | 45,310 |
| Mar 10, 2026 | 22.50 | 23.40 | 22.50 | 23.40 | 23.40 | 5.17% | 77,001 |