Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.870	2.890	2.830	2.860	2.860	41,719
2024-08-21	2.900	2.910	2.860	2.870	2.870	20,373
2024-08-20	2.890	2.930	2.850	2.920	2.920	33,038
2024-08-19	2.850	2.900	2.820	2.880	2.880	17,944
2024-08-16	2.880	2.900	2.780	2.850	2.850	133,711
2024-08-15	2.910	3.010	2.780	2.900	2.900	109,279
2024-08-14	2.800	2.840	2.730	2.810	2.810	58,842
2024-08-13	2.860	2.880	2.800	2.830	2.830	8,827
2024-08-12	2.840	2.880	2.830	2.850	2.850	8,367
2024-08-09	2.850	2.850	2.770	2.830	2.830	15,234
2024-08-08	2.870	2.880	2.760	2.870	2.870	9,516
2024-08-07	2.810	2.880	2.810	2.860	2.860	12,714
2024-08-06	2.730	2.880	2.730	2.800	2.800	17,153
2024-08-05	2.830	2.830	2.610	2.730	2.730	29,136
2024-08-02	2.870	2.870	2.780	2.830	2.830	13,443
2024-08-01	2.780	2.880	2.770	2.870	2.870	15,126
2024-07-31	2.840	2.840	2.770	2.790	2.790	6,015
2024-07-30	2.820	2.850	2.820	2.820	2.820	2,014
2024-07-29	2.810	2.840	2.750	2.820	2.820	10,582
2024-07-26	2.760	2.840	2.760	2.840	2.840	7,251
2024-07-25	2.830	2.840	2.760	2.800	2.800	10,475
2024-07-24	2.810	2.850	2.810	2.850	2.850	3,641
2024-07-23	2.850	2.860	2.800	2.810	2.810	8,391
2024-07-22	2.890	2.900	2.840	2.870	2.870	8,314
2024-07-19	2.920	2.920	2.860	2.880	2.880	3,058
2024-07-18	2.910	2.950	2.860	2.920	2.920	64,238
2024-07-17	2.910	2.920	2.860	2.900	2.900	17,496
2024-07-16	2.850	2.950	2.840	2.880	2.880	9,428
2024-07-15	2.900	2.910	2.880	2.910	2.910	17,366
2024-07-12	2.910	2.950	2.850	2.900	2.900	42,133
2024-07-11	2.890	2.900	2.800	2.900	2.900	15,613
2024-07-10	2.890	2.910	2.870	2.910	2.910	29,523
2024-07-09	2.830	2.910	2.820	2.880	2.880	37,624
2024-07-08	2.790	2.880	2.780	2.830	2.830	15,615
2024-07-05	2.850	2.850	2.750	2.770	2.770	23,043
2024-07-04	2.870	2.890	2.820	2.870	2.870	13,109
2024-07-03	2.850	2.870	2.830	2.870	2.870	1,796
2024-07-02	2.860	2.860	2.810	2.830	2.830	6,078
2024-07-01	2.880	2.910	2.850	2.900	2.900	11,122
2024-06-28	2.880	2.900	2.810	2.880	2.880	25,868
2024-06-27	2.850	2.890	2.830	2.880	2.880	8,573
2024-06-26	2.910	2.950	2.880	2.900	2.900	8,064
2024-06-25	2.860	2.940	2.830	2.940	2.940	17,764
2024-06-24	2.870	2.870	2.800	2.860	2.860	15,279
2024-06-20	2.810	2.960	2.800	2.870	2.870	43,404
2024-06-19	2.730	2.780	2.730	2.750	2.750	16,625
2024-06-18	2.740	2.760	2.730	2.740	2.740	13,150
2024-06-17	2.790	2.790	2.720	2.780	2.780	25,842
2024-06-14	2.870	2.870	2.760	2.790	2.790	31,170
2024-06-13	2.810	2.820	2.750	2.800	2.800	103,404
2024-06-12	2.810	2.860	2.800	2.830	2.830	13,518
2024-06-11	2.720	2.830	2.720	2.830	2.830	31,177
2024-06-10	2.760	2.760	2.700	2.720	2.720	32,277
2024-06-07	2.770	2.780	2.730	2.760	2.760	19,512
2024-06-06	2.710	2.760	2.680	2.750	2.750	20,069
2024-06-05	2.710	2.770	2.660	2.690	2.690	24,665
2024-06-04	2.610	2.720	2.590	2.720	2.720	93,080
2024-06-03	2.600	2.620	2.580	2.610	2.610	30,727
2024-05-31	2.660	2.660	2.570	2.600	2.600	13,221
2024-05-30	2.650	2.680	2.630	2.660	2.660	5,198

← NewerPage 10 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.