Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,166.83 -787.19 (-1.21%) CMC Crypto 200
1,325.52 -34.80 (-2.53%)
BioInvent International AB (publ) (BINV.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 33.00 | 33.75 | 32.10 | 32.95 | 32.95 | 1,213,623 |
| 19 Jun 2024 | 34.70 | 34.90 | 32.70 | 32.70 | 32.70 | 129,776 |
| 18 Jun 2024 | 34.75 | 35.00 | 33.20 | 34.50 | 34.50 | 80,530 |
| 17 Jun 2024 | 35.70 | 35.70 | 33.00 | 34.75 | 34.75 | 75,458 |
| 14 Jun 2024 | 37.05 | 37.65 | 34.05 | 34.75 | 34.75 | 179,774 |
| 13 Jun 2024 | 37.00 | 37.45 | 36.65 | 37.00 | 37.00 | 72,543 |
| 12 Jun 2024 | 37.15 | 37.60 | 35.80 | 36.45 | 36.45 | 87,168 |
| 11 Jun 2024 | 35.30 | 37.10 | 35.00 | 37.10 | 37.10 | 112,366 |
| 10 Jun 2024 | 35.15 | 35.65 | 34.35 | 35.30 | 35.30 | 68,225 |
| 07 Jun 2024 | 35.20 | 36.70 | 33.40 | 35.10 | 35.10 | 187,878 |
| 05 Jun 2024 | 33.45 | 33.50 | 31.45 | 33.45 | 33.45 | 173,944 |
| 04 Jun 2024 | 35.50 | 35.75 | 33.35 | 33.50 | 33.50 | 69,049 |
| 03 Jun 2024 | 36.90 | 38.40 | 34.65 | 35.45 | 35.45 | 138,491 |
| 31 May 2024 | 34.55 | 37.30 | 33.65 | 36.95 | 36.95 | 357,281 |
| 30 May 2024 | 31.70 | 33.80 | 30.90 | 33.55 | 33.55 | 188,350 |
| 29 May 2024 | 33.55 | 33.55 | 31.70 | 31.70 | 31.70 | 106,138 |
| 28 May 2024 | 34.80 | 35.00 | 32.70 | 33.55 | 33.55 | 135,421 |
| 27 May 2024 | 33.40 | 34.95 | 33.00 | 34.40 | 34.40 | 190,250 |
| 24 May 2024 | 31.90 | 33.55 | 30.50 | 32.95 | 32.95 | 189,315 |
| 23 May 2024 | 30.30 | 31.90 | 29.75 | 31.80 | 31.80 | 228,714 |
| 22 May 2024 | 30.40 | 30.85 | 29.65 | 30.00 | 30.00 | 181,035 |
| 21 May 2024 | 29.55 | 30.60 | 29.55 | 30.30 | 30.30 | 163,097 |
| 20 May 2024 | 29.95 | 30.20 | 28.95 | 29.55 | 29.55 | 83,718 |
| 17 May 2024 | 29.45 | 29.95 | 29.00 | 29.95 | 29.95 | 76,244 |
| 16 May 2024 | 28.90 | 29.50 | 28.40 | 29.50 | 29.50 | 58,009 |
| 15 May 2024 | 27.55 | 28.95 | 27.20 | 28.95 | 28.95 | 154,176 |
| 14 May 2024 | 26.05 | 27.35 | 25.70 | 27.35 | 27.35 | 129,087 |
| 13 May 2024 | 25.15 | 26.25 | 25.15 | 26.05 | 26.05 | 44,169 |
| 10 May 2024 | 26.25 | 26.70 | 25.10 | 25.10 | 25.10 | 49,183 |
| 08 May 2024 | 26.35 | 26.80 | 25.75 | 26.10 | 26.10 | 32,124 |
| 07 May 2024 | 27.00 | 27.75 | 26.05 | 26.35 | 26.35 | 107,811 |
| 06 May 2024 | 26.95 | 28.40 | 26.75 | 27.00 | 27.00 | 79,938 |
| 03 May 2024 | 26.40 | 27.10 | 26.15 | 26.95 | 26.95 | 80,527 |
| 02 May 2024 | 26.25 | 28.45 | 26.20 | 26.35 | 26.35 | 251,527 |
| 30 Apr 2024 | 25.55 | 26.40 | 25.40 | 26.00 | 26.00 | 48,752 |
| 29 Apr 2024 | 25.30 | 25.85 | 24.75 | 25.30 | 25.30 | 60,547 |
| 26 Apr 2024 | 24.80 | 25.15 | 24.60 | 25.15 | 25.15 | 46,437 |
| 25 Apr 2024 | 23.20 | 25.25 | 23.20 | 24.75 | 24.75 | 175,232 |
| 24 Apr 2024 | 23.40 | 23.40 | 22.20 | 23.20 | 23.20 | 55,571 |
| 23 Apr 2024 | 23.55 | 23.70 | 23.20 | 23.40 | 23.40 | 32,774 |
| 22 Apr 2024 | 23.80 | 24.30 | 23.05 | 23.30 | 23.30 | 74,301 |
| 19 Apr 2024 | 23.55 | 23.95 | 22.50 | 23.70 | 23.70 | 111,372 |
| 18 Apr 2024 | 21.60 | 24.50 | 21.60 | 23.95 | 23.95 | 293,089 |
| 17 Apr 2024 | 20.85 | 21.50 | 20.65 | 21.50 | 21.50 | 66,505 |
| 16 Apr 2024 | 19.06 | 21.00 | 18.90 | 20.95 | 20.95 | 205,538 |
| 15 Apr 2024 | 18.28 | 19.04 | 18.28 | 19.04 | 19.04 | 58,742 |
| 12 Apr 2024 | 18.20 | 18.80 | 18.20 | 18.22 | 18.22 | 16,293 |
| 11 Apr 2024 | 18.68 | 18.68 | 18.24 | 18.42 | 18.42 | 33,451 |
| 10 Apr 2024 | 18.20 | 18.72 | 18.20 | 18.50 | 18.50 | 36,755 |
| 09 Apr 2024 | 18.76 | 19.10 | 17.98 | 18.00 | 18.00 | 86,559 |
| 08 Apr 2024 | 18.24 | 19.08 | 18.20 | 18.70 | 18.70 | 72,168 |
| 05 Apr 2024 | 18.18 | 18.50 | 17.76 | 18.26 | 18.26 | 38,249 |
| 04 Apr 2024 | 17.80 | 18.28 | 17.64 | 18.28 | 18.28 | 113,296 |
| 03 Apr 2024 | 17.12 | 17.78 | 16.86 | 17.78 | 17.78 | 141,851 |
| 02 Apr 2024 | 17.00 | 17.44 | 16.76 | 17.12 | 17.12 | 118,008 |
| 28 Mar 2024 | 16.96 | 17.02 | 16.66 | 17.00 | 17.00 | 26,514 |
| 27 Mar 2024 | 16.52 | 16.90 | 16.50 | 16.84 | 16.84 | 45,533 |
| 26 Mar 2024 | 16.78 | 16.90 | 16.58 | 16.90 | 16.90 | 26,018 |
| 25 Mar 2024 | 16.54 | 17.00 | 16.54 | 16.78 | 16.78 | 78,724 |
| 22 Mar 2024 | 16.70 | 16.86 | 16.30 | 16.52 | 16.52 | 40,776 |
| 21 Mar 2024 | 16.24 | 16.90 | 16.24 | 16.72 | 16.72 | 43,728 |
| 20 Mar 2024 | 16.46 | 16.68 | 16.12 | 16.22 | 16.22 | 40,391 |
| 19 Mar 2024 | 16.68 | 16.80 | 16.40 | 16.40 | 16.40 | 42,876 |
| 18 Mar 2024 | 16.94 | 17.00 | 16.34 | 16.40 | 16.40 | 75,265 |
| 15 Mar 2024 | 17.10 | 17.10 | 16.76 | 16.86 | 16.86 | 22,115 |
| 14 Mar 2024 | 17.08 | 17.10 | 16.84 | 17.08 | 17.08 | 10,102 |
| 13 Mar 2024 | 17.10 | 17.22 | 16.78 | 16.94 | 16.94 | 23,325 |
| 12 Mar 2024 | 16.78 | 17.10 | 16.68 | 16.94 | 16.94 | 55,153 |
| 11 Mar 2024 | 16.96 | 17.30 | 16.78 | 16.78 | 16.78 | 25,476 |
| 08 Mar 2024 | 17.38 | 17.70 | 16.82 | 16.82 | 16.82 | 113,004 |
| 07 Mar 2024 | 17.88 | 18.20 | 17.28 | 17.32 | 17.32 | 106,684 |
| 06 Mar 2024 | 16.84 | 17.86 | 16.70 | 17.74 | 17.74 | 119,849 |
| 05 Mar 2024 | 16.56 | 17.48 | 16.22 | 16.74 | 16.74 | 246,147 |
| 04 Mar 2024 | 16.84 | 16.84 | 16.42 | 16.56 | 16.56 | 15,643 |
| 01 Mar 2024 | 16.28 | 16.64 | 16.02 | 16.62 | 16.62 | 37,802 |
| 29 Feb 2024 | 16.20 | 16.50 | 16.00 | 16.28 | 16.28 | 18,687 |
| 28 Feb 2024 | 16.30 | 16.44 | 16.10 | 16.20 | 16.20 | 30,560 |
| 27 Feb 2024 | 16.40 | 16.40 | 16.00 | 16.22 | 16.22 | 66,101 |
| 26 Feb 2024 | 16.44 | 16.50 | 16.12 | 16.40 | 16.40 | 21,933 |
| 23 Feb 2024 | 15.78 | 16.50 | 15.78 | 16.44 | 16.44 | 107,934 |
| 22 Feb 2024 | 15.80 | 16.18 | 15.42 | 15.78 | 15.78 | 38,821 |
| 21 Feb 2024 | 16.20 | 16.30 | 15.62 | 15.64 | 15.64 | 50,633 |
| 20 Feb 2024 | 16.42 | 16.66 | 16.14 | 16.28 | 16.28 | 40,508 |
| 19 Feb 2024 | 16.00 | 16.60 | 16.00 | 16.54 | 16.54 | 34,941 |
| 16 Feb 2024 | 16.22 | 16.30 | 15.96 | 16.20 | 16.20 | 18,514 |
| 15 Feb 2024 | 16.10 | 16.20 | 15.94 | 16.20 | 16.20 | 19,153 |
| 14 Feb 2024 | 16.04 | 16.20 | 15.92 | 16.04 | 16.04 | 44,694 |
| 13 Feb 2024 | 16.36 | 16.86 | 15.96 | 16.04 | 16.04 | 88,017 |
| 12 Feb 2024 | 15.94 | 16.62 | 15.94 | 16.40 | 16.40 | 84,078 |
| 09 Feb 2024 | 16.04 | 16.54 | 15.80 | 15.94 | 15.94 | 131,021 |
| 08 Feb 2024 | 15.68 | 16.18 | 15.68 | 16.04 | 16.04 | 24,040 |
| 07 Feb 2024 | 15.46 | 15.92 | 15.46 | 15.68 | 15.68 | 61,629 |
| 06 Feb 2024 | 15.48 | 15.76 | 15.20 | 15.48 | 15.48 | 41,637 |
| 05 Feb 2024 | 15.00 | 15.56 | 15.00 | 15.30 | 15.30 | 50,714 |
| 02 Feb 2024 | 16.66 | 16.66 | 15.38 | 15.60 | 15.60 | 51,668 |
| 01 Feb 2024 | 16.04 | 16.36 | 15.80 | 15.80 | 15.80 | 83,289 |
| 31 Jan 2024 | 16.38 | 16.38 | 16.16 | 16.28 | 16.28 | 28,703 |
| 30 Jan 2024 | 16.50 | 16.66 | 16.20 | 16.46 | 16.46 | 32,588 |
| 29 Jan 2024 | 16.38 | 16.66 | 16.20 | 16.48 | 16.48 | 37,351 |
| 26 Jan 2024 | 16.16 | 16.60 | 16.02 | 16.38 | 16.38 | 72,454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.