BioInvent International AB (publ) (STO:BINV)
Sweden · Delayed Price · Currency is SEK 23.55
+0.45 (1.95%)
Oct 13, 2026, 11:39 AM CET
STO:BINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 23.05 | 23.70 | 23.05 | 23.55 | 23.55 | 1.95% | 33,498 |
| 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 |
| 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 |