BioInvent International AB (publ) (0H22.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:13PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 25 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 24 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 23 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 22 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 19 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 18 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 17 Apr 2024 | 20.64 | 21.50 | 21.50 | 21.50 | 21.50 | 1,056 |
| 16 Apr 2024 | 19.16 | 20.95 | 20.95 | 20.95 | 20.95 | 263 |
| 15 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 12 Apr 2024 | 18.29 | 18.22 | 18.22 | 18.22 | 18.22 | 67 |
| 11 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 10 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 09 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 08 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 05 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 04 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 03 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 02 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 28 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 27 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 26 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 25 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 22 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 21 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 20 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 19 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 18 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 15 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 14 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 13 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 12 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 11 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 08 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 07 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 06 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 05 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 04 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 01 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 29 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 28 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 27 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 26 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 23 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 22 Feb 2024 | 15.89 | 15.78 | 15.78 | 15.78 | 15.78 | 21 |
| 21 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 20 Feb 2024 | 16.44 | 16.28 | 16.28 | 16.28 | 16.28 | 147 |
| 19 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 16 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 15 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 14 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 13 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 12 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 09 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 08 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 07 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 06 Feb 2024 | 15.38 | 15.68 | 15.68 | 15.68 | 15.68 | 941 |
| 05 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 02 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 01 Feb 2024 | 16.16 | 16.06 | 16.06 | 16.06 | 16.06 | 7 |
| 31 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 30 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 29 Jan 2024 | 16.40 | 16.22 | 16.22 | 16.22 | 16.22 | 578 |
| 26 Jan 2024 | 16.21 | 16.38 | 16.24 | 16.38 | 16.38 | 1,003 |
| 25 Jan 2024 | 16.73 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 16.52 | 16.26 | 16.26 | 16.26 | 16.26 | 66 |
| 19 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 18 Jan 2024 | 16.80 | 16.80 | 16.68 | 16.68 | 16.68 | 639 |
| 17 Jan 2024 | 16.98 | 16.92 | 16.62 | 16.62 | 16.62 | 916 |
| 16 Jan 2024 | 17.20 | 17.24 | 17.06 | 17.06 | 17.06 | 604 |
| 15 Jan 2024 | 17.09 | 17.10 | 17.10 | 17.10 | 17.10 | 1,340 |
| 12 Jan 2024 | 16.71 | 17.38 | 17.00 | 17.24 | 17.24 | 2,768 |
| 11 Jan 2024 | 17.36 | 17.36 | 17.08 | 17.13 | 17.13 | 5,857 |
| 10 Jan 2024 | 17.78 | 17.70 | 17.38 | 17.38 | 17.38 | 1,869 |
| 09 Jan 2024 | 17.72 | 17.90 | 17.70 | 17.70 | 17.70 | 12,520 |
| 08 Jan 2024 | 17.57 | 17.60 | 17.54 | 17.54 | 17.54 | 2,442 |
| 05 Jan 2024 | 17.68 | 17.64 | 17.50 | 17.64 | 17.64 | 761 |
| 04 Jan 2024 | 17.57 | 17.88 | 17.60 | 17.84 | 17.84 | 1,330 |
| 03 Jan 2024 | 17.91 | 17.50 | 17.32 | 17.50 | 17.50 | 2,138 |
| 02 Jan 2024 | 18.54 | 18.44 | 17.84 | 17.84 | 17.84 | 1,737 |
| 29 Dec 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 28 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 27 Dec 2023 | 18.27 | 18.40 | 18.40 | 18.40 | 18.40 | 181 |
| 22 Dec 2023 | 17.36 | 18.10 | 17.34 | 18.10 | 18.10 | 16,032 |
| 21 Dec 2023 | 17.91 | 17.80 | 17.38 | 17.38 | 17.38 | 971 |
| 20 Dec 2023 | 17.47 | 17.77 | 17.77 | 17.77 | 17.77 | 845 |
| 19 Dec 2023 | 17.01 | 17.70 | 17.42 | 17.59 | 17.59 | 6,318 |
| 18 Dec 2023 | 17.78 | 17.40 | 16.96 | 17.12 | 17.12 | 6,875 |
| 15 Dec 2023 | 17.57 | 17.68 | 17.50 | 17.62 | 17.62 | 1,488 |
| 14 Dec 2023 | 17.81 | 17.42 | 17.42 | 17.42 | 17.42 | 554 |
| 13 Dec 2023 | 17.83 | 18.04 | 17.94 | 18.00 | 18.00 | 2,719 |
| 12 Dec 2023 | 18.35 | 18.14 | 18.08 | 18.08 | 18.08 | 2,320 |
| 11 Dec 2023 | 17.51 | 18.30 | 18.30 | 18.30 | 18.30 | 225 |
| 08 Dec 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 07 Dec 2023 | 16.86 | 17.46 | 16.50 | 17.40 | 17.40 | 695 |
| 06 Dec 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 05 Dec 2023 | 16.23 | 16.98 | 16.98 | 16.98 | 16.98 | 217 |
| 04 Dec 2023 | 15.47 | 16.40 | 16.32 | 16.32 | 16.32 | 1,778 |
| *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.