Biohit Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.010 | 3.050 | 2.940 | 2.970 | 2.970 | 4,368 |
| 2025-02-13 | 3.040 | 3.050 | 2.910 | 3.010 | 3.010 | 22,063 |
| 2025-02-12 | 3.350 | 3.350 | 3.040 | 3.090 | 3.090 | 46,636 |
| 2025-02-11 | 3.300 | 3.300 | 3.210 | 3.300 | 3.300 | 17,369 |
| 2025-02-10 | 3.290 | 3.360 | 3.260 | 3.300 | 3.300 | 16,887 |
| 2025-02-07 | 3.280 | 3.290 | 3.200 | 3.260 | 3.260 | 8,709 |
| 2025-02-06 | 3.000 | 3.640 | 3.000 | 3.260 | 3.260 | 36,437 |
| 2025-02-05 | 3.050 | 3.100 | 3.010 | 3.030 | 3.030 | 5,394 |
| 2025-02-04 | 3.030 | 3.050 | 2.980 | 3.030 | 3.030 | 6,720 |
| 2025-02-03 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 8,315 |
| 2025-01-31 | 2.960 | 3.150 | 2.960 | 3.130 | 3.130 | 35,115 |
| 2025-01-30 | 2.950 | 2.990 | 2.890 | 2.990 | 2.990 | 14,975 |
| 2025-01-29 | 2.960 | 3.040 | 2.880 | 2.910 | 2.910 | 16,891 |
| 2025-01-28 | 2.920 | 3.000 | 2.850 | 2.960 | 2.960 | 21,228 |
| 2025-01-27 | 3.060 | 3.060 | 2.900 | 2.910 | 2.910 | 25,358 |
| 2025-01-24 | 3.010 | 3.100 | 3.000 | 3.070 | 3.070 | 18,096 |
| 2025-01-23 | 3.040 | 3.220 | 3.010 | 3.010 | 3.010 | 25,384 |
| 2025-01-22 | 3.130 | 3.220 | 2.950 | 3.030 | 3.030 | 72,328 |
| 2025-01-21 | 3.320 | 3.430 | 3.070 | 3.130 | 3.130 | 38,573 |
| 2025-01-20 | 3.470 | 3.570 | 3.310 | 3.310 | 3.310 | 31,138 |
| 2025-01-17 | 3.370 | 3.630 | 3.370 | 3.460 | 3.460 | 53,896 |
| 2025-01-16 | 3.190 | 3.600 | 3.190 | 3.350 | 3.350 | 99,153 |
| 2025-01-15 | 3.390 | 3.390 | 3.170 | 3.180 | 3.180 | 103,461 |
| 2025-01-14 | 4.050 | 4.350 | 3.410 | 3.410 | 3.410 | 241,256 |
| 2025-01-13 | 3.430 | 4.280 | 3.400 | 3.960 | 3.960 | 157,663 |
| 2025-01-10 | 3.040 | 3.400 | 3.040 | 3.360 | 3.360 | 95,548 |
| 2025-01-09 | 2.850 | 3.000 | 2.800 | 3.000 | 3.000 | 121,476 |
| 2025-01-08 | 2.480 | 2.840 | 2.480 | 2.830 | 2.830 | 120,968 |
| 2025-01-07 | 2.450 | 2.560 | 2.440 | 2.480 | 2.480 | 20,201 |
| 2025-01-03 | 2.350 | 2.440 | 2.310 | 2.440 | 2.440 | 15,411 |
| 2025-01-02 | 2.310 | 2.420 | 2.310 | 2.320 | 2.320 | 14,203 |
| 2024-12-30 | 2.350 | 2.350 | 2.280 | 2.290 | 2.290 | 15,793 |
| 2024-12-27 | 2.330 | 2.380 | 2.310 | 2.350 | 2.350 | 14,772 |
| 2024-12-23 | 2.330 | 2.430 | 2.320 | 2.330 | 2.330 | 30,243 |
| 2024-12-20 | 2.350 | 2.450 | 2.260 | 2.310 | 2.310 | 29,642 |
| 2024-12-19 | 2.250 | 2.440 | 2.110 | 2.340 | 2.340 | 60,376 |
| 2024-12-18 | 2.280 | 2.280 | 2.180 | 2.230 | 2.230 | 13,611 |
| 2024-12-17 | 2.210 | 2.280 | 2.180 | 2.280 | 2.280 | 6,977 |
| 2024-12-16 | 2.250 | 2.360 | 2.200 | 2.210 | 2.210 | 6,395 |
| 2024-12-13 | 2.230 | 2.250 | 2.150 | 2.210 | 2.210 | 7,543 |
| 2024-12-12 | 2.220 | 2.320 | 2.220 | 2.230 | 2.230 | 4,609 |
| 2024-12-11 | 2.280 | 2.280 | 2.240 | 2.250 | 2.250 | 1,757 |
| 2024-12-10 | 2.290 | 2.290 | 2.250 | 2.280 | 2.280 | 2,083 |
| 2024-12-09 | 2.260 | 2.330 | 2.240 | 2.300 | 2.300 | 15,686 |
| 2024-12-05 | 2.300 | 2.350 | 2.260 | 2.260 | 2.260 | 3,443 |
| 2024-12-04 | 2.300 | 2.390 | 2.250 | 2.290 | 2.290 | 3,496 |
| 2024-12-03 | 2.290 | 2.320 | 2.240 | 2.290 | 2.290 | 9,121 |
| 2024-12-02 | 2.300 | 2.350 | 2.240 | 2.290 | 2.290 | 7,239 |
| 2024-11-29 | 2.260 | 2.280 | 2.230 | 2.260 | 2.260 | 4,310 |
| 2024-11-28 | 2.230 | 2.290 | 2.230 | 2.230 | 2.230 | 1,934 |
| 2024-11-27 | 2.330 | 2.380 | 2.210 | 2.230 | 2.230 | 8,786 |
| 2024-11-26 | 2.340 | 2.350 | 2.270 | 2.330 | 2.330 | 3,050 |
| 2024-11-25 | 2.300 | 2.340 | 2.250 | 2.340 | 2.340 | 4,485 |
| 2024-11-22 | 2.290 | 2.350 | 2.250 | 2.300 | 2.300 | 16,960 |
| 2024-11-21 | 2.320 | 2.400 | 2.270 | 2.300 | 2.300 | 6,366 |
| 2024-11-20 | 2.290 | 2.350 | 2.270 | 2.320 | 2.320 | 12,280 |
| 2024-11-19 | 2.420 | 2.420 | 2.310 | 2.320 | 2.320 | 15,040 |
| 2024-11-18 | 2.480 | 2.490 | 2.410 | 2.420 | 2.420 | 8,668 |
| 2024-11-15 | 2.380 | 2.460 | 2.380 | 2.460 | 2.460 | 3,625 |
| 2024-11-14 | 2.450 | 2.480 | 2.360 | 2.430 | 2.430 | 4,152 |
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.