BioInvent International AB (publ) (STO:BINV)
Sweden
· Delayed Price · Currency is SEK 21.55
-0.45 (-2.05%)
Apr 28, 2026, 5:29 PM CET
STO:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.15 | 22.15 | 21.25 | 21.55 | 21.55 | -2.05% | 96,969 |
| Apr 27, 2026 | 22.45 | 23.15 | 22.00 | 22.00 | 22.00 | -0.23% | 106,849 |
| Apr 24, 2026 | 22.35 | 22.50 | 21.85 | 22.05 | 22.05 | -1.12% | 62,471 |
| Apr 23, 2026 | 22.25 | 22.60 | 21.70 | 22.30 | 22.30 | 0.68% | 78,551 |
| Apr 22, 2026 | 22.00 | 22.35 | 21.75 | 22.15 | 22.15 | 1.14% | 56,325 |
| Apr 21, 2026 | 22.10 | 22.45 | 21.70 | 21.90 | 21.90 | -0.45% | 144,033 |
| Apr 20, 2026 | 22.25 | 22.40 | 21.75 | 22.00 | 22.00 | -1.57% | 123,392 |
| Apr 17, 2026 | 22.65 | 23.10 | 22.10 | 22.35 | 22.35 | -1.54% | 162,380 |
| Apr 16, 2026 | 22.50 | 23.30 | 21.85 | 22.70 | 22.70 | 1.34% | 158,536 |
| Apr 15, 2026 | 23.05 | 23.50 | 22.40 | 22.40 | 22.40 | -3.45% | 128,153 |
| Apr 14, 2026 | 22.60 | 23.40 | 22.60 | 23.20 | 23.20 | 1.09% | 69,376 |
| Apr 13, 2026 | 22.70 | 23.00 | 21.40 | 22.95 | 22.95 | 0.66% | 116,880 |
| Apr 10, 2026 | 22.15 | 22.90 | 22.10 | 22.80 | 22.80 | 3.17% | 77,315 |
| Apr 9, 2026 | 22.75 | 22.75 | 21.60 | 22.10 | 22.10 | -1.56% | 94,595 |
| Apr 8, 2026 | 22.60 | 23.05 | 22.35 | 22.45 | 22.45 | 2.51% | 113,064 |
| Apr 7, 2026 | 23.25 | 23.45 | 21.90 | 21.90 | 21.90 | -4.78% | 49,637 |
| Apr 2, 2026 | 23.15 | 23.15 | 22.80 | 23.00 | 23.00 | -2.34% | 19,110 |
| Apr 1, 2026 | 23.05 | 23.60 | 22.55 | 23.55 | 23.55 | 5.84% | 60,335 |
| Mar 31, 2026 | 21.80 | 22.45 | 21.20 | 22.25 | 22.25 | 2.30% | 150,987 |
| Mar 30, 2026 | 22.30 | 22.35 | 21.55 | 21.75 | 21.75 | -2.47% | 67,860 |
| Mar 27, 2026 | 23.00 | 23.00 | 22.20 | 22.30 | 22.30 | -1.33% | 52,851 |
| Mar 26, 2026 | 25.00 | 25.00 | 22.35 | 22.60 | 22.60 | -3.83% | 160,324 |
| Mar 25, 2026 | 23.00 | 24.30 | 22.80 | 23.50 | 23.50 | 6.09% | 164,313 |
| Mar 24, 2026 | 22.25 | 22.25 | 21.65 | 22.15 | 22.15 | -0.45% | 44,815 |
| Mar 23, 2026 | 21.55 | 22.45 | 20.85 | 22.25 | 22.25 | 2.06% | 116,404 |
| Mar 20, 2026 | 22.35 | 22.90 | 21.80 | 21.80 | 21.80 | -3.54% | 56,748 |
| Mar 19, 2026 | 23.45 | 23.55 | 22.40 | 22.60 | 22.60 | -3.42% | 72,828 |
| Mar 18, 2026 | 22.65 | 24.40 | 22.50 | 23.40 | 23.40 | 5.17% | 179,530 |
| Mar 17, 2026 | 21.90 | 23.45 | 21.75 | 22.25 | 22.25 | 0.45% | 203,495 |
| Mar 16, 2026 | 21.75 | 22.40 | 21.75 | 22.15 | 22.15 | 0.68% | 40,381 |
| Mar 13, 2026 | 23.10 | 23.15 | 21.85 | 22.00 | 22.00 | -4.76% | 61,213 |
| Mar 12, 2026 | 22.95 | 23.90 | 22.95 | 23.10 | 23.10 | -0.43% | 84,944 |
| Mar 11, 2026 | 23.40 | 23.80 | 22.95 | 23.20 | 23.20 | -0.85% | 43,582 |
| Mar 10, 2026 | 22.50 | 23.40 | 22.50 | 23.40 | 23.40 | 5.17% | 46,303 |
| Mar 9, 2026 | 22.45 | 22.45 | 21.75 | 22.25 | 22.25 | -1.98% | 38,250 |
| 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 |