BioInvent International AB (publ) (STO:BINV)
Sweden · Delayed Price · Currency is SEK 4.185
-1.245 (-22.93%)
Nov 2, 2026, 5:24 PM CET
STO:BINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.10 | 5.10 | 4.10 | 4.19 | 4.19 | -22.93% | 2,599,436 |
| Oct 30, 2026 | 5.85 | 6.19 | 5.24 | 5.43 | 5.43 | -4.90% | 1,513,922 |
| Oct 29, 2026 | 11.50 | 11.50 | 5.36 | 5.71 | 5.71 | -72.42% | 6,114,860 |
| Oct 28, 2026 | 20.70 | 21.90 | 20.45 | 20.70 | 20.70 | -0.48% | 151,421 |
| Oct 27, 2026 | 20.65 | 21.30 | 20.20 | 20.80 | 20.80 | 1.46% | 98,643 |
| Oct 26, 2026 | 20.50 | 21.15 | 18.40 | 20.50 | 20.50 | 1.23% | 279,537 |
| Oct 23, 2026 | 20.60 | 21.40 | 20.25 | 20.25 | 20.25 | -1.22% | 73,550 |
| Oct 22, 2026 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | - | 71,982 |
| Oct 21, 2026 | 22.25 | 22.25 | 20.30 | 20.50 | 20.50 | -4.87% | 178,086 |
| Oct 20, 2026 | 21.60 | 21.90 | 20.95 | 21.55 | 21.55 | -0.23% | 64,014 |
| Oct 19, 2026 | 23.40 | 23.55 | 21.30 | 21.60 | 21.60 | -7.69% | 138,076 |
| Oct 16, 2026 | 23.55 | 23.85 | 23.30 | 23.40 | 23.40 | -0.43% | 70,486 |
| Oct 15, 2026 | 23.30 | 24.00 | 22.90 | 23.50 | 23.50 | 1.51% | 128,546 |
| Oct 14, 2026 | 23.25 | 23.45 | 23.15 | 23.15 | 23.15 | - | 29,387 |
| Oct 13, 2026 | 23.05 | 23.70 | 23.05 | 23.15 | 23.15 | 0.22% | 50,021 |
| Oct 12, 2026 | 23.20 | 23.55 | 23.00 | 23.10 | 23.10 | -0.43% | 71,460 |
| Oct 9, 2026 | 23.05 | 23.60 | 23.00 | 23.20 | 23.20 | 0.65% | 57,746 |
| Oct 8, 2026 | 23.15 | 23.75 | 23.00 | 23.05 | 23.05 | -0.86% | 72,271 |
| Oct 7, 2026 | 22.80 | 23.35 | 22.80 | 23.25 | 23.25 | 0.87% | 72,062 |
| Oct 6, 2026 | 22.95 | 23.20 | 22.80 | 23.05 | 23.05 | 0.66% | 29,401 |
| Oct 5, 2026 | 22.85 | 23.25 | 22.85 | 22.90 | 22.90 | - | 45,087 |
| Oct 2, 2026 | 22.55 | 23.15 | 22.45 | 22.90 | 22.90 | 1.78% | 58,310 |
| Oct 1, 2026 | 22.95 | 22.95 | 22.50 | 22.50 | 22.50 | -1.96% | 97,493 |
| Sep 30, 2026 | 22.45 | 23.10 | 22.45 | 22.95 | 22.95 | 2.00% | 39,511 |
| Sep 29, 2026 | 22.85 | 22.95 | 22.40 | 22.50 | 22.50 | -0.88% | 43,713 |
| Sep 28, 2026 | 22.25 | 23.15 | 22.25 | 22.70 | 22.70 | 2.02% | 73,308 |
| Sep 25, 2026 | 21.15 | 22.25 | 21.05 | 22.25 | 22.25 | 6.97% | 132,635 |
| Sep 24, 2026 | 22.00 | 22.00 | 20.80 | 20.80 | 20.80 | -6.31% | 140,629 |
| Sep 23, 2026 | 22.15 | 22.85 | 21.80 | 22.20 | 22.20 | - | 79,580 |
| 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 |