BioInvent International AB (publ) (STO:BINV)
Sweden
· Delayed Price · Currency is SEK 22.25
-0.45 (-1.98%)
Mar 9, 2026, 5:29 PM CET
STO:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.45 | 22.45 | 21.75 | 22.30 | - | -1.76% | 34,372 |
| Mar 6, 2026 | 22.95 | 23.30 | 22.50 | 22.70 | 22.70 | -1.30% | 65,406 |
| Mar 5, 2026 | 22.15 | 23.40 | 21.90 | 23.00 | 23.00 | 3.14% | 108,940 |
| Mar 4, 2026 | 21.40 | 22.30 | 21.30 | 22.30 | 22.30 | 3.24% | 54,420 |
| Mar 3, 2026 | 22.00 | 22.00 | 21.35 | 21.60 | 21.60 | -3.36% | 61,895 |
| Mar 2, 2026 | 22.90 | 22.90 | 21.50 | 22.35 | 22.35 | -3.87% | 159,098 |
| Feb 27, 2026 | 23.65 | 24.05 | 22.85 | 23.25 | 23.25 | -0.21% | 141,408 |
| Feb 26, 2026 | 26.05 | 26.05 | 22.75 | 23.30 | 23.30 | -11.41% | 428,595 |
| Feb 25, 2026 | 26.35 | 26.50 | 26.05 | 26.30 | 26.30 | -0.19% | 38,936 |
| Feb 24, 2026 | 26.35 | 26.95 | 26.10 | 26.35 | 26.35 | -0.19% | 76,933 |
| Feb 23, 2026 | 27.10 | 27.15 | 26.35 | 26.40 | 26.40 | -2.76% | 48,265 |
| Feb 20, 2026 | 26.60 | 27.35 | 26.60 | 27.15 | 27.15 | 2.07% | 108,206 |
| Feb 19, 2026 | 25.90 | 26.65 | 25.75 | 26.60 | 26.60 | 3.30% | 83,759 |
| Feb 18, 2026 | 24.85 | 25.75 | 24.85 | 25.75 | 25.75 | 2.18% | 63,566 |
| Feb 17, 2026 | 25.85 | 26.15 | 24.90 | 25.20 | 25.20 | -3.26% | 93,242 |
| Feb 16, 2026 | 25.95 | 26.50 | 25.70 | 26.05 | 26.05 | 0.39% | 90,412 |
| Feb 13, 2026 | 25.75 | 26.05 | 25.25 | 25.95 | 25.95 | 0.78% | 148,191 |
| Feb 12, 2026 | 26.45 | 26.80 | 25.75 | 25.75 | 25.75 | -2.46% | 82,656 |
| Feb 11, 2026 | 26.85 | 27.15 | 26.30 | 26.40 | 26.40 | -1.86% | 82,521 |
| Feb 10, 2026 | 26.35 | 27.05 | 25.90 | 26.90 | 26.90 | 2.28% | 159,235 |
| Feb 9, 2026 | 26.10 | 26.75 | 25.80 | 26.30 | 26.30 | 1.15% | 121,762 |
| Feb 6, 2026 | 28.70 | 29.00 | 25.75 | 26.00 | 26.00 | -10.34% | 244,706 |
| Feb 5, 2026 | 29.30 | 29.30 | 28.70 | 29.00 | 29.00 | -1.86% | 72,631 |
| Feb 4, 2026 | 29.60 | 29.75 | 28.95 | 29.55 | 29.55 | -0.34% | 52,709 |
| Feb 3, 2026 | 29.90 | 29.90 | 29.30 | 29.65 | 29.65 | - | 48,786 |
| Feb 2, 2026 | 29.40 | 30.00 | 28.95 | 29.65 | 29.65 | 0.17% | 44,002 |
| Jan 30, 2026 | 30.10 | 30.10 | 29.35 | 29.60 | 29.60 | -1.50% | 62,496 |
| Jan 29, 2026 | 31.15 | 31.15 | 29.75 | 30.05 | 30.05 | -3.38% | 76,720 |
| Jan 28, 2026 | 31.85 | 31.85 | 30.75 | 31.10 | 31.10 | -1.58% | 59,250 |
| Jan 27, 2026 | 30.95 | 32.05 | 30.75 | 31.60 | 31.60 | 1.94% | 188,328 |
| Jan 26, 2026 | 31.05 | 31.20 | 30.20 | 31.00 | 31.00 | 0.98% | 134,122 |
| Jan 23, 2026 | 28.45 | 30.75 | 28.35 | 30.70 | 30.70 | 7.53% | 192,301 |
| Jan 22, 2026 | 28.40 | 28.90 | 27.80 | 28.55 | 28.55 | 1.78% | 90,508 |
| Jan 21, 2026 | 28.55 | 28.60 | 27.40 | 28.05 | 28.05 | -1.41% | 73,393 |
| Jan 20, 2026 | 27.70 | 28.45 | 26.80 | 28.45 | 28.45 | 3.08% | 98,119 |
| Jan 19, 2026 | 28.25 | 28.55 | 27.60 | 27.60 | 27.60 | -5.48% | 137,896 |
| Jan 16, 2026 | 29.80 | 29.85 | 29.05 | 29.20 | 29.20 | -2.50% | 106,312 |
| Jan 15, 2026 | 30.40 | 30.80 | 29.90 | 29.95 | 29.95 | -0.83% | 62,236 |
| Jan 14, 2026 | 30.45 | 30.70 | 29.65 | 30.20 | 30.20 | -1.95% | 114,031 |
| Jan 13, 2026 | 30.80 | 31.00 | 30.05 | 30.80 | 30.80 | 0.82% | 106,985 |
| Jan 12, 2026 | 29.85 | 31.65 | 29.45 | 30.55 | 30.55 | 0.83% | 233,367 |
| Jan 9, 2026 | 31.50 | 31.55 | 30.20 | 30.30 | 30.30 | -2.88% | 91,091 |
| Jan 8, 2026 | 31.45 | 32.00 | 30.75 | 31.20 | 31.20 | -0.79% | 107,753 |
| Jan 7, 2026 | 30.60 | 31.50 | 30.05 | 31.45 | 31.45 | 5.01% | 226,424 |
| Jan 5, 2026 | 30.75 | 30.90 | 29.80 | 29.95 | 29.95 | 2.04% | 177,107 |
| Jan 2, 2026 | 29.45 | 29.80 | 29.00 | 29.35 | 29.35 | -0.17% | 51,386 |
| Dec 30, 2025 | 29.60 | 30.00 | 29.00 | 29.40 | 29.40 | -2.00% | 78,908 |
| Dec 29, 2025 | 29.90 | 30.20 | 29.35 | 30.00 | 30.00 | 0.84% | 105,146 |
| Dec 23, 2025 | 29.60 | 30.55 | 29.60 | 29.75 | 29.75 | 0.51% | 61,996 |
| Dec 22, 2025 | 28.75 | 29.60 | 28.50 | 29.60 | 29.60 | 2.25% | 96,181 |
| Dec 19, 2025 | 28.60 | 29.40 | 28.40 | 28.95 | 28.95 | 1.76% | 116,631 |
| Dec 18, 2025 | 27.90 | 28.75 | 27.35 | 28.45 | 28.45 | 2.34% | 127,408 |
| Dec 17, 2025 | 28.00 | 28.00 | 27.40 | 27.80 | 27.80 | -0.54% | 52,975 |
| Dec 16, 2025 | 28.50 | 28.50 | 27.55 | 27.95 | 27.95 | -1.93% | 33,182 |
| Dec 15, 2025 | 28.40 | 28.55 | 27.80 | 28.50 | 28.50 | 0.35% | 47,493 |
| Dec 12, 2025 | 28.05 | 28.65 | 28.00 | 28.40 | 28.40 | 0.53% | 34,567 |
| Dec 11, 2025 | 28.00 | 28.45 | 27.65 | 28.25 | 28.25 | 0.89% | 67,237 |
| Dec 10, 2025 | 28.35 | 29.10 | 28.00 | 28.00 | 28.00 | -2.27% | 78,834 |
| Dec 9, 2025 | 29.35 | 29.90 | 28.45 | 28.65 | 28.65 | -1.72% | 99,986 |
| Dec 8, 2025 | 29.45 | 31.50 | 28.50 | 29.15 | 29.15 | 1.04% | 316,131 |
| Dec 5, 2025 | 29.40 | 29.40 | 28.30 | 28.85 | 28.85 | -0.69% | 58,495 |
| Dec 4, 2025 | 27.10 | 29.05 | 27.10 | 29.05 | 29.05 | 7.20% | 134,190 |
| Dec 3, 2025 | 27.00 | 27.30 | 26.30 | 27.10 | 27.10 | -0.18% | 74,170 |
| Dec 2, 2025 | 27.45 | 27.80 | 26.95 | 27.15 | 27.15 | -1.27% | 92,823 |
| Dec 1, 2025 | 28.00 | 28.30 | 27.50 | 27.50 | 27.50 | -1.79% | 98,202 |
| Nov 28, 2025 | 28.55 | 29.35 | 28.00 | 28.00 | 28.00 | -2.78% | 164,637 |
| Nov 27, 2025 | 28.60 | 29.20 | 28.50 | 28.80 | 28.80 | 0.70% | 34,401 |
| Nov 26, 2025 | 29.20 | 29.50 | 28.55 | 28.60 | 28.60 | -2.56% | 56,101 |
| Nov 25, 2025 | 28.80 | 30.20 | 28.70 | 29.35 | 29.35 | -2.33% | 33,172 |
| Nov 24, 2025 | 29.55 | 30.10 | 29.05 | 30.05 | 30.05 | 2.56% | 29,415 |
| Nov 21, 2025 | 30.30 | 30.50 | 29.25 | 29.30 | 29.30 | -5.18% | 50,706 |
| Nov 20, 2025 | 31.45 | 32.15 | 30.55 | 30.90 | 30.90 | -1.12% | 95,817 |
| Nov 19, 2025 | 29.60 | 31.25 | 29.00 | 31.25 | 31.25 | 7.94% | 75,163 |
| Nov 18, 2025 | 30.40 | 30.40 | 28.40 | 28.95 | 28.95 | -3.18% | 110,926 |
| Nov 17, 2025 | 29.95 | 31.55 | 29.65 | 29.90 | 29.90 | -0.83% | 82,948 |
| Nov 14, 2025 | 31.05 | 31.05 | 29.85 | 30.15 | 30.15 | -3.37% | 52,294 |
| Nov 13, 2025 | 30.95 | 32.15 | 30.55 | 31.20 | 31.20 | 0.65% | 105,395 |
| Nov 12, 2025 | 30.95 | 31.50 | 30.55 | 31.00 | 31.00 | - | 93,926 |
| Nov 11, 2025 | 31.35 | 31.75 | 31.00 | 31.00 | 31.00 | -0.96% | 47,419 |
| Nov 10, 2025 | 31.20 | 32.10 | 31.15 | 31.30 | 31.30 | -1.11% | 76,968 |
| Nov 7, 2025 | 31.85 | 32.90 | 30.40 | 31.65 | 31.65 | -0.47% | 229,533 |
| Nov 6, 2025 | 33.25 | 33.40 | 31.50 | 31.80 | 31.80 | -4.65% | 81,217 |
| Nov 5, 2025 | 33.35 | 33.40 | 32.60 | 33.35 | 33.35 | 0.60% | 75,174 |
| Nov 4, 2025 | 34.00 | 34.85 | 33.10 | 33.15 | 33.15 | -2.21% | 151,727 |
| Nov 3, 2025 | 32.00 | 34.30 | 31.55 | 33.90 | 33.90 | 6.44% | 176,014 |
| Oct 31, 2025 | 33.35 | 33.65 | 31.85 | 31.85 | 31.85 | -4.35% | 74,145 |
| Oct 30, 2025 | 31.00 | 33.80 | 30.80 | 33.30 | 33.30 | 7.07% | 249,162 |
| Oct 29, 2025 | 25.70 | 31.55 | 25.25 | 31.10 | 31.10 | 13.92% | 429,531 |
| Oct 28, 2025 | 28.60 | 28.60 | 27.05 | 27.30 | 27.30 | -3.53% | 106,400 |
| Oct 27, 2025 | 28.40 | 28.45 | 27.40 | 28.30 | 28.30 | 1.80% | 111,852 |
| Oct 24, 2025 | 27.35 | 28.35 | 26.75 | 27.80 | 27.80 | 1.46% | 94,279 |
| Oct 23, 2025 | 26.35 | 27.40 | 26.15 | 27.40 | 27.40 | 4.78% | 74,292 |
| Oct 22, 2025 | 26.50 | 27.20 | 26.00 | 26.15 | 26.15 | -1.32% | 70,399 |
| Oct 21, 2025 | 27.00 | 27.00 | 25.90 | 26.50 | 26.50 | -1.85% | 100,243 |
| Oct 20, 2025 | 27.15 | 27.20 | 26.80 | 27.00 | 27.00 | 0.93% | 52,515 |
| Oct 17, 2025 | 29.55 | 29.55 | 26.75 | 26.75 | 26.75 | -7.60% | 126,057 |
| Oct 16, 2025 | 28.45 | 29.00 | 28.15 | 28.95 | 28.95 | 2.12% | 43,146 |
| Oct 15, 2025 | 27.20 | 28.35 | 27.10 | 28.35 | 28.35 | 4.04% | 98,138 |
| Oct 14, 2025 | 27.10 | 27.75 | 26.70 | 27.25 | 27.25 | 0.93% | 98,621 |
| Oct 13, 2025 | 27.05 | 27.80 | 26.80 | 27.00 | 27.00 | -1.46% | 58,452 |