Biohit Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.150	1.190	1.150	1.185	1.185	279
2022-07-05	1.200	1.200	1.150	1.150	1.150	3,044
2022-07-04	1.155	1.200	1.155	1.200	1.200	7,156
2022-07-01	1.190	1.200	1.190	1.190	1.190	2,350
2022-06-30	1.190	1.195	1.155	1.170	1.170	3,406
2022-06-29	1.240	1.240	1.165	1.190	1.190	6,097
2022-06-28	1.190	1.255	1.190	1.230	1.230	9,001
2022-06-27	1.235	1.285	1.200	1.235	1.235	1,919
2022-06-23	1.245	1.250	1.200	1.235	1.235	10,846
2022-06-22	1.250	1.260	1.245	1.250	1.250	1,568
2022-06-21	1.300	1.360	1.210	1.250	1.250	4,895
2022-06-20	1.250	1.270	1.080	1.210	1.210	25,957
2022-06-17	1.375	1.385	1.270	1.280	1.280	12,501
2022-06-16	1.395	1.395	1.300	1.300	1.300	17,152
2022-06-15	1.395	1.395	1.320	1.350	1.350	2,705
2022-06-14	1.410	1.410	1.395	1.395	1.395	4,885
2022-06-13	1.400	1.450	1.390	1.410	1.410	2,172
2022-06-10	1.430	1.440	1.400	1.400	1.400	19,838
2022-06-09	1.490	1.490	1.410	1.430	1.430	2,686
2022-06-08	1.480	1.500	1.460	1.490	1.490	3,781
2022-06-07	1.495	1.495	1.435	1.495	1.495	1,754
2022-06-06	1.465	1.495	1.460	1.495	1.495	7,445
2022-06-03	1.470	1.475	1.410	1.465	1.465	3,542
2022-06-02	1.420	1.470	1.420	1.470	1.470	9,436
2022-06-01	1.410	1.450	1.410	1.420	1.420	2,797
2022-05-31	1.475	1.475	1.405	1.420	1.420	3,896
2022-05-30	1.460	1.480	1.415	1.480	1.480	9,659
2022-05-27	1.470	1.480	1.400	1.455	1.455	8,823
2022-05-25	1.440	1.500	1.425	1.425	1.425	14,332
2022-05-24	1.500	1.530	1.405	1.405	1.405	1,919
2022-05-23	1.500	1.500	1.415	1.500	1.500	1,652
2022-05-20	1.470	1.470	1.460	1.460	1.460	285
2022-05-19	1.450	1.460	1.445	1.445	1.445	1,278
2022-05-18	1.415	1.510	1.415	1.450	1.450	6,241
2022-05-17	1.450	1.500	1.450	1.470	1.470	8,224
2022-05-16	1.500	1.500	1.440	1.465	1.465	1,386
2022-05-13	1.450	1.500	1.450	1.480	1.480	3,739
2022-05-12	1.450	1.480	1.400	1.430	1.430	5,921
2022-05-11	1.480	1.485	1.470	1.470	1.470	4,701
2022-05-10	1.500	1.500	1.475	1.475	1.475	945
2022-05-09	1.515	1.515	1.435	1.500	1.500	17,229
2022-05-06	1.495	1.570	1.480	1.530	1.530	1,759
2022-05-05	1.520	1.525	1.490	1.500	1.500	1,884
2022-05-04	1.520	1.580	1.490	1.490	1.490	1,648
2022-05-03	1.520	1.520	1.520	1.520	1.520	1,193
2022-05-02	1.525	1.525	1.490	1.520	1.520	5,246
2022-04-29	1.545	1.560	1.530	1.530	1.530	2,989
2022-04-28	1.500	1.535	1.495	1.535	1.535	7,462
2022-04-27	1.500	1.505	1.500	1.500	1.500	318
2022-04-26	1.520	1.530	1.500	1.505	1.505	11,976
2022-04-25	1.540	1.540	1.510	1.520	1.520	393
2022-04-22	1.555	1.585	1.535	1.535	1.535	4,425
2022-04-21	1.600	1.600	1.510	1.555	1.555	12,173
2022-04-20	1.600	1.600	1.590	1.590	1.590	1,968
2022-04-19	1.560	1.590	1.520	1.550	1.550	5,810
2022-04-14	1.580	1.580	1.510	1.560	1.560	8,246
2022-04-13	1.610	1.620	1.500	1.585	1.585	15,182
2022-04-12	1.610	1.610	1.585	1.590	1.590	2,183
2022-04-11	1.580	1.605	1.580	1.585	1.585	1,216
2022-04-08	1.610	1.615	1.580	1.580	1.580	25,224

← NewerPage 19 of 21 · 1,257 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.