Biohit Oyj B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.410	1.495	1.410	1.485	1.485	2,482
2022-09-28	1.505	1.505	1.410	1.495	1.495	15,712
2022-09-27	1.500	1.555	1.500	1.500	1.500	803
2022-09-26	1.500	1.555	1.500	1.550	1.550	1,367
2022-09-23	1.530	1.590	1.510	1.510	1.510	10,988
2022-09-22	1.580	1.600	1.570	1.575	1.575	2,859
2022-09-21	1.625	1.625	1.560	1.570	1.570	7,138
2022-09-20	1.585	1.630	1.570	1.600	1.600	13,003
2022-09-19	1.525	1.595	1.460	1.565	1.565	15,319
2022-09-16	1.465	1.555	1.450	1.470	1.470	4,078
2022-09-15	1.560	1.565	1.480	1.480	1.480	4,489
2022-09-14	1.495	1.585	1.480	1.560	1.560	14,521
2022-09-13	1.630	1.640	1.565	1.585	1.585	14,088
2022-09-12	1.580	1.630	1.560	1.625	1.625	3,499
2022-09-09	1.610	1.610	1.595	1.605	1.605	3,585
2022-09-08	1.615	1.615	1.520	1.580	1.580	22,148
2022-09-07	1.380	1.670	1.350	1.590	1.590	63,596
2022-09-06	1.400	1.425	1.340	1.380	1.380	9,200
2022-09-05	1.360	1.515	1.325	1.400	1.400	12,174
2022-09-02	1.600	1.600	1.365	1.400	1.400	96,995
2022-09-01	1.590	1.600	1.520	1.540	1.540	2,444
2022-08-31	1.650	1.650	1.580	1.590	1.590	2,254
2022-08-30	1.520	1.630	1.520	1.590	1.590	5,393
2022-08-29	1.595	1.595	1.510	1.520	1.520	10,081
2022-08-26	1.590	1.640	1.590	1.600	1.600	6,149
2022-08-25	1.630	1.630	1.585	1.585	1.585	8,936
2022-08-24	1.615	1.650	1.600	1.630	1.630	15,407
2022-08-23	1.655	1.660	1.610	1.610	1.610	999
2022-08-22	1.660	1.660	1.620	1.660	1.660	4,125
2022-08-19	1.680	1.710	1.645	1.660	1.660	5,856
2022-08-18	1.800	1.800	1.680	1.685	1.685	2,506
2022-08-17	1.740	1.750	1.700	1.700	1.700	7,148
2022-08-16	1.760	1.760	1.730	1.750	1.750	3,548
2022-08-15	1.785	1.785	1.730	1.730	1.730	10,981
2022-08-12	1.810	1.885	1.750	1.785	1.785	22,909
2022-08-11	1.860	1.890	1.770	1.805	1.805	24,029
2022-08-10	2.000	2.020	1.860	1.860	1.860	54,369
2022-08-09	1.930	2.020	1.920	1.950	1.950	82,225
2022-08-08	1.870	1.955	1.855	1.940	1.940	44,400
2022-08-05	1.910	1.960	1.805	1.875	1.875	37,297
2022-08-04	2.040	2.060	1.850	1.965	1.965	183,937
2022-08-03	1.635	2.100	1.590	2.060	2.060	455,522
2022-08-02	1.110	1.110	1.050	1.100	1.100	7,722
2022-08-01	1.095	1.140	1.060	1.085	1.085	3,895
2022-07-29	1.110	1.115	1.045	1.095	1.095	6,871
2022-07-28	1.105	1.135	1.095	1.095	1.095	9,498
2022-07-27	1.135	1.150	1.090	1.095	1.095	13,969
2022-07-26	1.190	1.195	1.095	1.130	1.130	20,711
2022-07-25	1.180	1.210	1.100	1.165	1.165	16,923
2022-07-22	1.215	1.215	1.190	1.195	1.195	3,979
2022-07-21	1.200	1.215	1.180	1.210	1.210	5,384
2022-07-20	1.205	1.205	1.175	1.175	1.175	2,260
2022-07-19	1.200	1.220	1.155	1.155	1.155	4,035
2022-07-18	1.200	1.220	1.155	1.215	1.215	8,263
2022-07-15	1.190	1.200	1.150	1.200	1.200	5,887
2022-07-14	1.190	1.190	1.150	1.190	1.190	2,634
2022-07-13	1.205	1.205	1.170	1.170	1.170	3,530
2022-07-12	1.175	1.215	1.170	1.170	1.170	6,062
2022-07-11	1.180	1.245	1.170	1.170	1.170	9,683
2022-07-08	1.180	1.185	1.150	1.180	1.180	5,286

← NewerPage 18 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.