BioInvent International AB (publ) (BINV.ST)

Compare

28.30

-0.15

(-0.53%)

As of 11:36:04 AM GMT+2. Market Open.

Currency in SEK

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	27.45	28.40	26.95	28.30	28.30	31,754
Apr 2, 2025	29.25	29.25	28.15	28.45	28.45	38,027
Apr 1, 2025	32.70	32.70	28.60	29.10	29.10	177,987
Mar 31, 2025	30.00	32.75	30.00	30.80	30.80	313,112
Mar 28, 2025	29.15	29.65	28.50	29.45	29.45	39,420
Mar 27, 2025	30.80	30.80	28.60	29.05	29.05	41,003
Mar 26, 2025	31.10	31.10	29.25	29.40	29.40	87,764
Mar 25, 2025	31.70	31.70	29.95	31.10	31.10	49,912
Mar 24, 2025	32.10	32.20	30.75	31.55	31.55	35,317
Mar 21, 2025	32.40	32.65	30.70	31.65	31.65	53,041
Mar 20, 2025	32.80	33.50	31.45	31.55	31.55	149,377
Mar 19, 2025	31.50	31.75	30.85	31.60	31.60	37,093
Mar 18, 2025	30.65	31.50	30.20	31.40	31.40	105,165
Mar 17, 2025	30.40	30.75	29.05	30.60	30.60	99,542
Mar 14, 2025	29.20	30.40	28.80	30.25	30.25	146,689
Mar 13, 2025	28.90	29.15	27.75	28.85	28.85	95,537
Mar 12, 2025	27.00	29.00	27.00	28.85	28.85	184,424
Mar 11, 2025	26.15	28.25	25.45	26.90	26.90	188,423
Mar 10, 2025	27.00	27.45	25.75	26.15	26.15	62,336
Mar 7, 2025	25.95	27.20	25.35	26.95	26.95	46,723
Mar 6, 2025	26.05	26.40	25.65	25.95	25.95	65,717
Mar 5, 2025	25.95	26.00	25.20	25.70	25.70	44,483
Mar 4, 2025	27.05	27.05	24.80	25.00	25.00	129,635
Mar 3, 2025	28.00	28.40	26.80	26.80	26.80	108,157
Feb 28, 2025	26.00	27.85	25.90	27.80	27.80	205,662
Feb 27, 2025	24.45	25.80	24.15	25.40	25.40	106,885
Feb 26, 2025	24.80	24.95	23.90	24.45	24.45	78,922
Feb 25, 2025	24.00	24.95	24.00	24.60	24.60	71,775
Feb 24, 2025	23.85	24.55	23.65	24.15	24.15	68,143
Feb 21, 2025	23.50	24.30	23.20	23.60	23.60	91,702
Feb 20, 2025	23.20	23.60	23.00	23.35	23.35	40,685
Feb 19, 2025	23.50	23.85	22.70	23.30	23.30	130,890
Feb 18, 2025	24.40	25.65	23.70	23.95	23.95	119,805
Feb 17, 2025	23.65	24.60	23.30	24.50	24.50	86,479
Feb 14, 2025	24.10	24.25	23.50	23.55	23.55	109,683
Feb 13, 2025	24.05	24.65	23.95	24.10	24.10	60,020
Feb 12, 2025	24.15	24.70	23.95	24.10	24.10	55,608
Feb 11, 2025	25.20	25.35	24.40	24.60	24.60	90,035
Feb 10, 2025	25.20	25.80	25.20	25.30	25.30	33,712
Feb 7, 2025	26.50	26.50	25.15	25.35	25.35	66,107
Feb 6, 2025	25.80	26.35	25.80	26.00	26.00	40,916
Feb 5, 2025	26.60	26.90	25.40	26.45	26.45	187,565
Feb 4, 2025	27.50	27.55	26.65	26.70	26.70	64,794
Feb 3, 2025	26.60	27.80	26.60	27.35	27.35	130,536
Jan 31, 2025	27.25	28.85	27.20	28.60	28.60	116,140
Jan 30, 2025	26.95	27.70	26.70	27.05	27.05	97,269
Jan 29, 2025	27.95	28.30	26.90	27.05	27.05	84,298
Jan 28, 2025	28.30	28.35	27.75	28.00	28.00	43,638
Jan 27, 2025	29.10	29.40	28.15	28.20	28.20	84,594
Jan 24, 2025	28.85	29.60	28.80	29.40	29.40	56,243
Jan 23, 2025	28.40	29.05	27.90	28.75	28.75	99,264
Jan 22, 2025	29.20	30.00	28.30	28.40	28.40	81,058
Jan 21, 2025	28.80	29.75	28.55	29.50	29.50	38,303
Jan 20, 2025	29.15	29.75	28.45	28.60	28.60	74,073
Jan 17, 2025	30.05	30.35	28.90	28.90	28.90	128,042
Jan 16, 2025	31.00	31.40	29.30	29.90	29.90	112,810
Jan 15, 2025	30.65	31.20	29.75	31.00	31.00	105,794
Jan 14, 2025	30.55	31.45	30.45	30.80	30.80	59,850
Jan 13, 2025	31.25	32.45	30.10	30.50	30.50	129,803
Jan 10, 2025	32.20	32.90	30.70	31.00	31.00	243,264
Jan 9, 2025	36.15	36.15	31.50	31.85	31.85	335,515
Jan 8, 2025	39.75	40.15	35.50	35.90	35.90	246,265
Jan 7, 2025	41.50	41.90	38.85	38.85	38.85	92,790
Jan 3, 2025	41.65	42.00	40.70	41.50	41.50	75,107
Jan 2, 2025	38.95	42.65	38.75	41.60	41.60	250,629
Dec 30, 2024	38.60	39.00	38.25	38.50	38.50	41,688
Dec 27, 2024	38.85	39.35	38.35	38.90	38.90	87,399
Dec 23, 2024	38.90	39.00	38.20	38.90	38.90	26,495
Dec 20, 2024	38.60	39.00	37.30	38.90	38.90	89,946
Dec 19, 2024	39.75	40.00	38.55	38.55	38.55	133,521
Dec 18, 2024	38.50	40.40	38.50	39.75	39.75	127,255
Dec 17, 2024	38.60	39.25	37.95	38.80	38.80	138,562
Dec 16, 2024	40.30	40.30	38.75	39.20	39.20	128,869
Dec 13, 2024	40.00	41.00	39.75	40.25	40.25	138,941
Dec 12, 2024	41.00	41.50	39.70	40.25	40.25	57,655
Dec 11, 2024	41.35	41.35	40.25	40.75	40.75	122,347
Dec 10, 2024	41.40	41.80	40.75	41.50	41.50	93,622
Dec 9, 2024	43.80	44.35	41.50	41.50	41.50	111,333
Dec 6, 2024	43.50	44.10	43.05	43.85	43.85	24,688
Dec 5, 2024	43.40	44.10	42.70	43.90	43.90	78,349
Dec 4, 2024	44.00	44.20	43.40	43.60	43.60	70,127
Dec 3, 2024	43.85	44.70	43.70	43.90	43.90	123,199
Dec 2, 2024	43.95	45.05	43.00	43.70	43.70	562,002
Nov 29, 2024	44.05	45.40	43.00	43.00	43.00	349,824
Nov 28, 2024	43.90	45.85	43.90	44.20	44.20	38,012
Nov 27, 2024	44.05	44.90	43.35	43.90	43.90	50,646
Nov 26, 2024	45.00	45.30	44.15	44.60	44.60	29,142
Nov 25, 2024	44.70	46.25	44.70	45.70	45.70	57,974
Nov 22, 2024	45.00	45.45	43.65	44.55	44.55	72,681
Nov 21, 2024	45.50	45.80	44.85	45.75	45.75	42,922
Nov 20, 2024	46.85	47.60	45.40	45.65	45.65	34,934
Nov 19, 2024	47.50	47.60	44.05	46.25	46.25	141,929
Nov 18, 2024	49.70	49.90	47.25	47.50	47.50	80,970
Nov 15, 2024	50.40	50.50	47.85	49.25	49.25	89,625
Nov 14, 2024	49.95	50.80	49.55	50.80	50.80	92,992
Nov 13, 2024	48.60	49.95	47.50	49.95	49.95	59,594
Nov 12, 2024	49.90	49.95	47.50	47.60	47.60	67,663
Nov 11, 2024	48.65	50.00	48.50	49.90	49.90	98,854
Nov 8, 2024	45.85	49.00	45.45	48.65	48.65	194,837
Nov 7, 2024	44.65	45.90	44.15	45.90	45.90	51,269
Nov 6, 2024	45.45	46.45	44.00	45.00	45.00	64,436
Nov 5, 2024	43.50	45.50	42.95	45.50	45.50	52,083
Nov 4, 2024	42.45	43.50	42.20	43.50	43.50	30,983
Nov 1, 2024	43.40	44.35	41.95	42.40	42.40	58,990
Oct 31, 2024	43.90	45.95	42.70	43.30	43.30	75,616
Oct 30, 2024	46.30	46.35	44.15	44.15	44.15	58,179
Oct 29, 2024	46.00	47.00	45.50	46.30	46.30	71,287
Oct 28, 2024	44.05	46.40	44.05	46.00	46.00	146,992
Oct 25, 2024	43.35	44.40	42.90	43.75	43.75	42,766
Oct 24, 2024	43.25	43.60	42.95	43.35	43.35	21,221
Oct 23, 2024	43.20	43.70	41.90	43.25	43.25	54,927
Oct 22, 2024	43.30	43.70	42.40	43.20	43.20	25,550
Oct 21, 2024	44.10	45.25	42.85	43.25	43.25	51,173
Oct 18, 2024	44.15	45.40	43.75	44.80	44.80	40,796
Oct 17, 2024	44.10	45.85	44.10	44.20	44.20	77,682
Oct 16, 2024	43.50	44.50	42.70	44.00	44.00	43,763
Oct 15, 2024	43.95	43.95	43.20	43.50	43.50	13,430
Oct 14, 2024	44.20	44.95	42.00	43.95	43.95	38,265
Oct 11, 2024	42.45	44.15	42.45	43.90	43.90	62,539
Oct 10, 2024	42.95	43.00	42.00	42.40	42.40	41,421
Oct 9, 2024	43.60	44.00	42.95	43.20	43.20	30,333
Oct 8, 2024	44.00	44.75	43.40	43.60	43.60	29,569
Oct 7, 2024	44.80	45.40	43.90	44.25	44.25	56,922
Oct 4, 2024	44.95	45.95	44.20	44.45	44.45	48,137
Oct 3, 2024	43.90	44.95	43.35	44.95	44.95	61,616
Oct 2, 2024	44.85	44.85	43.00	43.95	43.95	106,370
Oct 1, 2024	47.35	47.35	43.90	44.90	44.90	284,604
Sep 30, 2024	48.10	49.20	47.60	48.25	48.25	84,035
Sep 27, 2024	47.85	48.00	46.40	47.90	47.90	55,296
Sep 26, 2024	47.50	48.35	45.25	47.85	47.85	109,056
Sep 25, 2024	45.00	47.85	44.50	47.50	47.50	160,116
Sep 24, 2024	43.60	45.95	42.80	45.05	45.05	439,978
Sep 23, 2024	45.30	46.90	43.95	44.00	44.00	118,984
Sep 20, 2024	44.35	46.50	43.60	45.20	45.20	115,352
Sep 19, 2024	41.80	45.55	41.70	44.00	44.00	191,346
Sep 18, 2024	40.25	41.75	39.95	41.00	41.00	65,661
Sep 17, 2024	41.50	41.65	39.95	40.25	40.25	65,690
Sep 16, 2024	42.05	43.90	40.60	40.70	40.70	86,554
Sep 13, 2024	43.95	44.00	42.15	43.10	43.10	85,795
Sep 12, 2024	44.20	45.95	44.10	44.25	44.25	46,588
Sep 11, 2024	43.80	44.60	43.20	44.20	44.20	60,790
Sep 10, 2024	46.40	46.40	42.60	43.80	43.80	108,188
Sep 9, 2024	42.90	46.95	42.50	45.25	45.25	321,201
Sep 6, 2024	42.45	42.85	39.20	39.25	39.25	86,232
Sep 5, 2024	41.25	42.90	41.00	42.45	42.45	93,786
Sep 4, 2024	40.50	40.80	39.40	40.80	40.80	69,801
Sep 3, 2024	40.65	41.35	39.80	40.10	40.10	58,502
Sep 2, 2024	36.20	40.65	35.95	40.65	40.65	214,141
Aug 30, 2024	35.80	36.55	35.50	35.95	35.95	58,744
Aug 29, 2024	37.85	38.75	35.00	35.85	35.85	282,015
Aug 28, 2024	39.10	40.40	39.10	39.40	39.40	50,617
Aug 27, 2024	39.35	39.95	38.25	38.70	38.70	23,805
Aug 26, 2024	39.70	39.70	39.00	39.40	39.40	29,647
Aug 23, 2024	39.45	40.20	39.35	39.70	39.70	69,336
Aug 22, 2024	39.85	40.00	38.85	39.55	39.55	29,781
Aug 21, 2024	39.20	40.30	39.20	39.50	39.50	51,019
Aug 20, 2024	40.15	40.90	38.70	39.20	39.20	71,050
Aug 19, 2024	41.95	42.45	39.90	40.15	40.15	84,910
Aug 16, 2024	43.80	44.30	41.55	41.60	41.60	63,166
Aug 15, 2024	41.55	43.80	41.05	43.75	43.75	157,763
Aug 14, 2024	39.05	41.50	38.40	41.50	41.50	129,859
Aug 13, 2024	38.70	38.80	37.90	38.55	38.55	31,357
Aug 12, 2024	38.95	38.95	38.20	38.70	38.70	15,520
Aug 9, 2024	38.45	39.75	38.45	38.95	38.95	14,192
Aug 8, 2024	39.70	39.70	37.95	38.50	38.50	22,479
Aug 7, 2024	38.80	39.95	38.15	39.75	39.75	31,167
Aug 6, 2024	38.05	39.30	37.70	38.80	38.80	73,448
Aug 5, 2024	37.10	38.00	32.65	37.55	37.55	242,338
Aug 2, 2024	40.55	40.55	38.50	38.55	38.55	62,412
Aug 1, 2024	40.35	41.20	39.90	40.55	40.55	34,305
Jul 31, 2024	40.70	41.45	39.80	40.35	40.35	54,442
Jul 30, 2024	40.70	41.65	39.05	40.70	40.70	90,840
Jul 29, 2024	40.60	41.55	40.20	40.60	40.60	24,627
Jul 26, 2024	41.65	42.20	40.20	40.65	40.65	86,820
Jul 25, 2024	43.05	43.50	41.35	41.60	41.60	61,420
Jul 24, 2024	42.95	43.70	41.50	43.00	43.00	80,966
Jul 23, 2024	45.10	45.10	42.50	43.80	43.80	126,553
Jul 22, 2024	43.40	45.40	42.30	44.25	44.25	143,036
Jul 19, 2024	39.05	44.20	39.05	43.35	43.35	419,465
Jul 18, 2024	39.55	39.75	38.60	39.05	39.05	71,433
Jul 17, 2024	38.00	39.85	37.90	38.95	38.95	141,891
Jul 16, 2024	36.90	37.90	35.65	37.90	37.90	100,423
Jul 15, 2024	37.00	37.50	36.35	36.95	36.95	30,633
Jul 12, 2024	36.60	36.80	35.80	36.60	36.60	38,823
Jul 11, 2024	35.65	36.60	35.00	36.60	36.60	93,018
Jul 10, 2024	34.10	35.40	33.15	35.40	35.40	79,255
Jul 9, 2024	31.45	34.05	31.45	33.80	33.80	81,427
Jul 8, 2024	32.50	32.55	31.55	32.10	32.10	81,071
Jul 5, 2024	33.20	33.60	32.25	32.50	32.50	54,435
Jul 4, 2024	33.10	33.95	32.70	33.65	33.65	78,399
Jul 3, 2024	34.70	35.15	33.00	33.10	33.10	81,479
Jul 2, 2024	35.05	35.30	34.10	34.70	34.70	81,306
Jul 1, 2024	38.35	38.65	34.25	35.00	35.00	238,145
Jun 28, 2024	38.20	39.50	37.35	37.60	37.60	81,758
Jun 27, 2024	39.10	39.10	37.60	38.20	38.20	126,517
Jun 26, 2024	36.45	38.95	36.15	38.95	38.95	138,816
Jun 25, 2024	37.00	38.65	35.85	36.25	36.25	108,470
Jun 24, 2024	33.10	38.00	33.10	37.00	37.00	276,310
Jun 20, 2024	33.00	33.75	32.10	32.95	32.95	1,213,623
Jun 19, 2024	34.70	34.90	32.70	32.70	32.70	129,776
Jun 18, 2024	34.75	35.00	33.20	34.50	34.50	80,530
Jun 17, 2024	35.70	35.70	33.00	34.75	34.75	75,458
Jun 14, 2024	37.05	37.65	34.05	34.75	34.75	179,774
Jun 13, 2024	37.00	37.45	36.65	37.00	37.00	72,543
Jun 12, 2024	37.15	37.60	35.80	36.45	36.45	87,168
Jun 11, 2024	35.30	37.10	35.00	37.10	37.10	112,366
Jun 10, 2024	35.15	35.65	34.35	35.30	35.30	68,225
Jun 7, 2024	35.20	36.70	33.40	35.10	35.10	187,878
Jun 5, 2024	33.45	33.50	31.45	33.45	33.45	173,944
Jun 4, 2024	35.50	35.75	33.35	33.50	33.50	69,049
Jun 3, 2024	36.90	38.40	34.65	35.45	35.45	138,491
May 31, 2024	34.55	37.30	33.65	36.95	36.95	357,281
May 30, 2024	31.70	33.80	30.90	33.55	33.55	188,350
May 29, 2024	33.55	33.55	31.70	31.70	31.70	106,138
May 28, 2024	34.80	35.00	32.70	33.55	33.55	135,421
May 27, 2024	33.40	34.95	33.00	34.40	34.40	190,250
May 24, 2024	31.90	33.55	30.50	32.95	32.95	189,315
May 23, 2024	30.30	31.90	29.75	31.80	31.80	228,714
May 22, 2024	30.40	30.85	29.65	30.00	30.00	181,035
May 21, 2024	29.55	30.60	29.55	30.30	30.30	163,097
May 20, 2024	29.95	30.20	28.95	29.55	29.55	83,718
May 17, 2024	29.45	29.95	29.00	29.95	29.95	76,244
May 16, 2024	28.90	29.50	28.40	29.50	29.50	58,009
May 15, 2024	27.55	28.95	27.20	28.95	28.95	154,176
May 14, 2024	26.05	27.35	25.70	27.35	27.35	129,087
May 13, 2024	25.15	26.25	25.15	26.05	26.05	44,169
May 10, 2024	26.25	26.70	25.10	25.10	25.10	49,183
May 8, 2024	26.35	26.80	25.75	26.10	26.10	32,124
May 7, 2024	27.00	27.75	26.05	26.35	26.35	107,811
May 6, 2024	26.95	28.40	26.75	27.00	27.00	79,938
May 3, 2024	26.40	27.10	26.15	26.95	26.95	80,527
May 2, 2024	26.25	28.45	26.20	26.35	26.35	251,527
Apr 30, 2024	25.55	26.40	25.40	26.00	26.00	48,752
Apr 29, 2024	25.30	25.85	24.75	25.30	25.30	60,547
Apr 26, 2024	24.80	25.15	24.60	25.15	25.15	46,437
Apr 25, 2024	23.20	25.25	23.20	24.75	24.75	175,232
Apr 24, 2024	23.40	23.40	22.20	23.20	23.20	55,571
Apr 23, 2024	23.55	23.70	23.20	23.40	23.40	32,774
Apr 22, 2024	23.80	24.30	23.05	23.30	23.30	74,301
Apr 19, 2024	23.55	23.95	22.50	23.70	23.70	111,372
Apr 18, 2024	21.60	24.50	21.60	23.95	23.95	293,089
Apr 17, 2024	20.85	21.50	20.65	21.50	21.50	66,505
Apr 16, 2024	19.06	21.00	18.90	20.95	20.95	205,538
Apr 15, 2024	18.28	19.04	18.28	19.04	19.04	58,742
Apr 12, 2024	18.20	18.80	18.20	18.22	18.22	16,293
Apr 11, 2024	18.68	18.68	18.24	18.42	18.42	33,451
Apr 10, 2024	18.20	18.72	18.20	18.50	18.50	36,755
Apr 9, 2024	18.76	19.10	17.98	18.00	18.00	86,559
Apr 8, 2024	18.24	19.08	18.20	18.70	18.70	72,168
Apr 5, 2024	18.18	18.50	17.76	18.26	18.26	38,249
Apr 4, 2024	17.80	18.28	17.64	18.28	18.28	113,296
Apr 3, 2024	17.12	17.78	16.86	17.78	17.78	141,851

ACTI.ST Active Biotech AB (publ)

0.0802

-3.02%

CTX.WA Captor Therapeutics Spolka Akcyjna

38.30

-3.77%

BSLNz.XC

RFM.F Sensorion SA

0.3890

+7.76%

CAMX.ST Camurus AB (publ)

586.50

+2.36%

OCS Oculis Holding AG

18.30

-1.93%

XBRANE.ST Xbrane Biopharma AB (publ)

0.1948

-0.10%

BIOSGN.ST Biosergen AB

0.3400

-5.29%

BCTXW BriaCell Therapeutics Corp.

0.1019

+14.88%

XSPRAY.ST Xspray Pharma AB (publ)

29.70

-2.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BioInvent International AB (publ) (BINV.ST)

Related Tickers