Bioinvent (BINV)

BINV
🏛️ Suède →
27.05
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 31.60 32.85 31.15 32.05 0.0M
2022-12-29 31.00 31.95 30.95 31.80 0.0M
2022-12-28 31.95 32.60 31.00 31.30 0.0M
2022-12-27 32.30 33.00 31.90 31.90 0.0M
2022-12-23 32.25 32.95 32.05 32.60 0.0M
2022-12-22 31.75 32.80 31.75 32.30 0.0M
2022-12-21 32.60 32.95 31.60 31.75 0.0M
2022-12-20 32.05 32.95 32.05 32.60 0.0M
2022-12-19 32.70 33.70 32.65 32.80 0.1M
2022-12-16 33.75 34.95 32.10 32.90 0.0M
2022-12-15 34.95 35.00 33.65 33.65 0.1M
2022-12-14 36.00 36.15 35.25 35.25 0.0M
2022-12-13 34.75 37.25 34.20 36.05 0.1M
2022-12-12 36.00 36.15 34.75 34.75 0.0M
2022-12-09 35.00 36.85 34.80 36.30 0.1M
2022-12-08 36.35 38.30 35.75 35.75 0.1M
2022-12-07 37.10 37.45 36.10 36.35 0.0M
2022-12-06 35.85 36.75 35.85 36.35 0.1M
2022-12-05 36.20 36.95 35.75 35.85 0.0M
2022-12-02 35.95 36.75 35.40 36.20 0.0M
2022-12-01 36.00 36.80 35.25 35.95 0.0M
2022-11-30 35.70 35.95 35.15 35.85 0.0M
2022-11-29 35.70 36.10 35.10 35.55 0.0M
2022-11-28 35.75 36.25 35.10 35.70 0.0M
2022-11-25 35.80 36.50 35.25 35.80 0.0M
2022-11-24 35.85 35.85 34.95 35.30 0.0M
2022-11-23 35.45 37.00 34.10 35.30 0.0M
2022-11-22 36.20 36.45 34.65 35.45 0.0M
2022-11-21 35.60 37.20 35.60 36.20 0.1M
2022-11-18 38.95 39.90 35.65 36.15 0.1M
2022-11-17 34.05 36.85 34.05 36.50 0.0M
2022-11-16 36.00 36.00 34.00 34.85 0.0M
2022-11-15 36.25 36.25 34.90 35.10 0.0M
2022-11-14 34.90 36.05 34.15 35.30 0.1M
2022-11-11 37.95 37.95 33.30 35.55 0.1M
2022-11-10 35.50 36.85 35.35 36.10 0.1M
2022-11-09 36.85 38.00 35.15 35.90 0.1M
2022-11-08 37.10 38.00 36.70 37.30 0.1M
2022-11-07 38.05 38.50 37.00 37.65 0.1M
2022-11-04 38.50 39.75 38.00 38.35 0.0M
2022-11-03 38.50 39.80 37.55 38.85 0.0M
2022-11-02 39.80 40.10 38.30 38.85 0.1M
2022-11-01 39.45 39.90 38.70 39.40 0.1M
2022-10-31 39.55 40.05 39.25 39.40 0.0M
2022-10-28 40.30 40.30 39.20 39.55 0.0M
2022-10-27 41.65 42.45 40.30 40.30 0.1M
2022-10-26 40.80 41.90 40.80 41.65 0.0M
2022-10-25 40.65 41.80 39.90 41.30 0.0M
2022-10-24 41.45 41.45 40.05 40.65 0.0M
2022-10-21 41.40 42.65 40.70 41.40 0.0M
2022-10-20 42.25 42.25 40.60 41.40 0.0M
2022-10-19 43.90 44.50 41.80 42.25 0.0M
2022-10-18 44.75 44.75 43.35 43.80 0.0M
2022-10-17 43.10 44.70 43.10 43.90 0.0M
2022-10-14 44.10 45.00 43.80 44.05 0.0M
2022-10-13 44.00 44.20 42.60 44.20 0.0M
2022-10-12 44.80 44.80 43.40 44.25 0.0M
2022-10-11 43.95 44.55 43.20 44.45 0.0M
2022-10-10 45.80 45.80 43.95 43.95 0.1M
2022-10-07 47.60 47.60 45.25 45.80 0.0M
2022-10-06 47.90 48.00 46.50 47.30 0.0M
2022-10-05 48.00 48.95 46.55 46.80 0.0M
2022-10-04 48.40 49.00 47.25 47.40 0.0M
2022-10-03 47.10 48.35 46.00 48.10 0.1M
2022-09-30 44.70 47.75 44.70 47.45 0.1M
2022-09-29 45.05 46.75 44.70 45.40 0.1M
2022-09-28 46.00 47.00 44.30 45.90 0.1M
2022-09-27 43.55 46.70 43.55 45.90 0.1M
2022-09-26 41.70 44.55 40.60 43.40 0.1M
2022-09-23 40.05 41.10 39.10 40.10 0.1M
2022-09-22 41.50 41.50 40.30 40.60 0.1M
2022-09-21 41.90 42.15 40.45 41.55 0.0M
2022-09-20 41.50 42.45 40.65 41.20 0.1M
2022-09-19 42.45 42.50 41.25 41.55 0.1M
2022-09-16 42.50 43.90 41.30 42.95 0.1M
2022-09-15 42.50 43.70 42.20 42.50 0.0M
2022-09-14 43.95 44.10 42.20 42.30 0.1M
2022-09-13 45.00 45.00 43.55 43.95 0.0M
2022-09-12 43.75 44.60 43.65 44.00 0.0M
2022-09-09 44.95 45.75 44.00 44.60 0.0M
2022-09-08 46.75 46.75 44.10 44.95 0.1M
2022-09-07 46.95 46.95 44.30 45.35 0.0M
2022-09-06 47.45 47.70 44.35 45.00 0.1M
2022-09-05 44.80 46.40 43.65 46.40 0.0M
2022-09-02 45.40 46.45 45.10 45.15 0.0M
2022-09-01 46.20 46.20 45.00 45.40 0.0M
2022-08-31 46.45 46.60 44.75 46.40 0.0M
2022-08-30 46.50 46.85 44.40 45.35 0.0M
2022-08-29 45.25 46.05 44.30 46.05 0.0M
2022-08-26 46.95 47.95 44.90 45.40 0.0M
2022-08-25 48.75 48.75 46.05 46.95 0.0M
2022-08-24 46.55 49.50 45.80 46.60 0.0M
2022-08-23 46.65 47.10 45.90 46.55 0.0M
2022-08-22 47.70 47.70 46.40 46.65 0.0M
2022-08-19 49.40 49.40 47.40 47.70 0.0M
2022-08-18 49.10 49.90 48.45 49.40 0.0M
2022-08-17 50.20 51.10 49.05 49.80 0.0M
2022-08-16 48.50 51.10 48.05 50.20 0.1M
2022-08-15 48.40 48.50 46.95 48.10 0.1M
2022-08-12 45.65 47.75 45.65 47.00 0.1M
2022-08-11 45.65 46.20 44.75 45.95 0.0M
2022-08-10 44.60 45.85 44.40 45.45 0.0M
2022-08-09 46.30 46.95 44.30 45.05 0.0M
2022-08-08 47.65 47.65 46.00 46.30 0.0M
2022-08-05 47.15 49.15 47.15 47.65 0.0M
2022-08-04 48.25 49.15 48.00 48.15 0.0M
2022-08-03 47.25 49.25 47.05 49.25 0.0M
2022-08-02 47.25 48.70 46.70 47.85 0.0M
2022-08-01 48.50 49.45 47.00 48.70 0.1M
2022-07-29 50.00 50.20 48.55 48.60 0.0M
2022-07-28 48.55 50.50 48.40 50.10 0.1M
2022-07-27 49.10 49.45 47.50 48.55 0.1M
2022-07-26 46.00 49.80 45.50 48.95 0.2M
2022-07-25 44.25 46.40 44.15 46.00 0.0M
2022-07-22 45.50 45.50 44.00 44.85 0.0M
2022-07-21 46.00 46.00 43.90 44.75 0.0M
2022-07-20 45.80 46.45 43.55 44.50 0.0M
2022-07-19 44.00 45.65 43.95 45.60 0.0M
2022-07-18 44.20 45.00 43.75 44.55 0.0M
2022-07-15 45.00 45.00 43.45 44.20 0.0M
2022-07-14 45.45 45.45 44.15 44.20 0.0M
2022-07-13 46.35 46.35 43.35 45.45 0.1M
2022-07-12 47.85 47.85 44.05 44.05 0.1M
2022-07-11 46.00 48.50 46.00 47.85 0.1M
2022-07-08 46.40 47.35 46.05 46.20 0.0M
2022-07-07 45.50 46.45 45.30 46.15 0.0M
2022-07-06 44.95 45.95 44.85 45.10 0.1M
2022-07-05 44.60 46.00 44.60 44.95 0.1M
2022-07-04 44.50 45.80 44.50 44.65 0.0M
2022-07-01 44.90 46.00 43.30 44.85 0.1M
2022-06-30 44.70 46.00 44.35 44.90 0.0M
2022-06-29 44.95 46.20 43.80 45.45 0.1M
2022-06-28 45.95 45.95 44.65 44.95 0.0M
2022-06-27 45.00 46.20 44.40 45.15 0.0M
2022-06-23 44.75 45.55 43.50 45.00 0.1M
2022-06-22 43.55 44.80 42.35 44.40 0.1M
2022-06-21 44.00 45.20 43.30 43.55 0.0M
2022-06-20 43.95 44.65 42.50 44.00 0.0M
2022-06-17 43.50 44.75 42.75 43.00 0.1M
2022-06-16 45.45 45.45 42.35 43.25 0.2M
2022-06-15 40.50 40.55 38.50 40.55 0.1M
2022-06-14 37.25 39.40 37.25 38.85 0.1M
2022-06-13 37.90 38.00 37.00 37.25 0.1M
2022-06-10 41.20 41.25 37.85 38.50 0.0M
2022-06-09 41.90 41.90 39.25 39.25 0.0M
2022-06-08 39.95 41.20 39.70 40.75 0.0M
2022-06-07 40.05 40.65 39.55 39.95 0.0M
2022-06-03 40.10 40.60 39.45 40.00 0.0M
2022-06-02 39.05 39.35 37.30 39.05 0.0M
2022-06-01 41.30 41.65 38.95 38.95 0.1M
2022-05-31 44.15 44.45 41.30 41.30 0.1M
2022-05-30 43.00 44.75 43.00 44.20 0.0M
2022-05-27 42.65 44.75 42.65 43.85 0.1M
2022-05-25 43.45 44.05 42.50 42.50 0.0M
2022-05-24 43.40 43.85 42.60 42.90 0.0M
2022-05-23 44.30 45.50 43.65 43.85 0.0M
2022-05-20 43.70 44.95 43.20 44.30 0.1M
2022-05-19 43.05 43.85 42.00 43.20 0.0M
2022-05-18 42.75 44.40 42.70 43.05 0.0M
2022-05-17 42.05 43.60 41.75 42.65 0.0M
2022-05-16 42.10 42.40 41.65 42.05 0.0M
2022-05-13 41.50 42.85 40.90 42.05 0.0M
2022-05-12 41.50 41.50 40.10 41.15 0.0M
2022-05-11 41.85 42.20 40.95 41.65 0.0M
2022-05-10 41.50 42.90 40.30 41.45 0.1M
2022-05-09 42.10 44.35 41.40 41.50 0.0M
2022-05-06 43.05 44.45 42.65 43.45 0.0M
2022-05-05 45.95 46.45 44.55 45.00 0.0M
2022-05-04 46.15 46.50 44.95 45.95 0.4M
2022-05-03 46.10 47.35 45.10 45.85 0.0M
2022-05-02 45.50 46.65 44.80 45.20 0.1M
2022-04-29 43.40 46.30 43.40 45.65 0.1M
2022-04-28 44.40 46.00 43.00 43.40 0.1M
2022-04-27 43.00 44.65 42.45 43.95 0.0M
2022-04-26 44.40 45.50 42.65 43.00 0.0M
2022-04-25 45.15 45.45 44.05 44.45 0.0M
2022-04-22 45.15 47.00 45.10 45.15 0.0M
2022-04-21 45.10 46.90 45.10 46.00 0.0M
2022-04-20 46.00 46.35 45.45 45.80 0.0M
2022-04-19 47.35 47.35 45.60 45.95 0.1M
2022-04-14 47.50 48.15 47.30 47.80 0.0M
2022-04-13 48.40 48.40 47.50 47.60 0.0M
2022-04-12 47.80 48.90 47.50 48.40 0.1M
2022-04-11 46.80 48.50 46.70 48.25 0.1M
2022-04-08 46.90 47.15 46.70 46.80 0.1M
2022-04-07 47.00 47.05 46.50 46.90 0.0M
2022-04-06 47.30 47.75 46.80 47.00 0.1M
2022-04-05 45.95 47.35 45.75 47.30 0.1M
2022-04-04 46.30 46.35 45.00 46.15 0.0M
2022-04-01 44.50 46.20 43.55 45.85 0.1M
2022-03-31 43.88 44.38 42.98 44.38 0.2M
2022-03-30 43.90 43.90 42.52 43.40 0.1M
2022-03-29 42.48 43.60 42.12 43.56 0.1M
2022-03-28 40.52 42.60 40.52 41.94 0.1M
2022-03-25 42.98 42.98 40.62 41.64 0.0M
2022-03-24 40.70 43.10 40.00 42.44 0.1M
2022-03-23 39.98 40.80 39.10 40.80 0.1M
2022-03-22 39.00 40.00 38.98 39.22 0.0M
2022-03-21 38.98 39.48 38.26 39.38 0.0M
2022-03-18 38.06 39.72 37.60 38.96 0.1M
2022-03-17 37.24 38.36 37.24 37.80 0.1M
2022-03-16 37.10 38.64 36.82 37.24 0.0M
2022-03-15 38.40 38.40 36.00 36.70 0.1M
2022-03-14 37.20 38.10 36.78 37.00 0.1M
2022-03-11 34.60 37.30 34.60 37.04 0.1M
2022-03-10 34.80 35.64 34.08 34.50 0.1M
2022-03-09 34.02 34.82 32.44 34.82 0.1M
2022-03-08 30.08 31.98 30.08 31.52 0.0M
2022-03-07 31.32 31.90 29.90 31.42 0.1M
2022-03-04 31.80 32.56 30.74 31.96 0.1M
2022-03-03 33.00 33.28 31.60 31.86 0.1M
2022-03-02 34.00 34.00 32.74 33.34 0.1M
2022-03-01 35.40 35.78 34.04 34.68 0.1M
2022-02-28 35.32 36.08 35.00 35.40 0.1M
2022-02-25 34.00 36.88 33.96 36.44 0.1M
2022-02-24 33.98 34.76 32.00 34.00 0.1M
2022-02-23 33.62 35.50 33.50 35.46 0.1M
2022-02-22 32.70 34.48 32.04 34.20 0.1M
2022-02-21 34.00 34.36 32.76 33.08 0.1M
2022-02-18 36.02 36.28 33.82 34.40 0.1M
2022-02-17 37.86 38.44 35.64 35.80 0.1M
2022-02-16 37.30 38.98 37.16 37.60 0.0M
2022-02-15 36.32 38.72 36.32 38.12 0.0M
2022-02-14 38.80 38.80 36.12 37.84 0.1M
2022-02-11 41.04 41.04 39.32 39.46 0.0M
2022-02-10 38.98 41.26 37.74 41.26 0.1M
2022-02-09 39.90 39.98 38.32 38.60 0.0M
2022-02-08 37.98 40.20 37.58 39.92 0.1M
2022-02-07 38.00 41.52 37.22 38.54 0.0M
2022-02-04 38.20 38.80 37.50 37.84 0.1M
2022-02-03 39.70 39.80 38.48 38.76 0.0M
2022-02-02 40.30 41.40 39.84 39.92 0.0M
2022-02-01 40.00 41.48 40.00 40.30 0.0M
2022-01-31 38.40 40.10 38.40 39.84 0.0M
2022-01-28 39.60 39.76 37.86 38.40 0.0M
2022-01-27 37.98 39.50 37.32 38.98 0.1M
2022-01-26 37.52 39.26 37.52 38.56 0.1M
2022-01-25 37.00 39.14 36.60 37.52 0.1M
2022-01-24 38.70 38.72 36.02 36.30 0.2M
2022-01-21 39.02 39.24 38.42 38.80 0.1M
2022-01-20 40.28 40.96 38.72 38.86 0.2M
2022-01-19 39.00 42.94 39.00 40.00 0.2M
2022-01-18 40.00 40.48 39.14 39.84 0.1M
2022-01-17 41.20 41.74 39.84 40.42 0.1M
2022-01-14 41.00 41.56 40.22 41.22 0.1M
2022-01-13 41.36 41.98 41.00 41.66 0.0M
2022-01-12 41.92 41.92 40.58 41.20 0.1M
2022-01-11 41.98 43.06 41.22 41.50 0.1M
2022-01-10 43.98 44.12 41.30 41.82 0.2M
2022-01-07 44.46 44.82 43.70 43.94 0.1M
2022-01-05 45.62 46.26 44.22 45.00 0.0M
2022-01-04 47.32 47.70 45.50 45.50 0.1M
2022-01-03 46.20 47.40 45.98 47.24 0.1M