Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.660	2.680	2.620	2.650	2.650	5,315
2024-05-28	2.660	2.680	2.660	2.660	2.660	1,288
2024-05-27	2.690	2.690	2.650	2.660	2.660	6,380
2024-05-24	2.690	2.690	2.660	2.660	2.660	7,759
2024-05-23	2.640	2.680	2.640	2.670	2.670	3,379
2024-05-22	2.680	2.740	2.640	2.650	2.650	16,078
2024-05-21	2.680	2.690	2.600	2.690	2.690	14,041
2024-05-20	2.660	2.690	2.610	2.680	2.680	23,310
2024-05-17	2.690	2.690	2.610	2.660	2.660	9,477
2024-05-16	2.570	2.690	2.460	2.690	2.690	37,129
2024-05-15	2.680	2.730	2.660	2.720	2.720	22,985
2024-05-14	2.680	2.720	2.660	2.690	2.690	22,687
2024-05-13	2.640	2.710	2.620	2.650	2.650	22,521
2024-05-10	2.710	2.710	2.640	2.670	2.670	119,759
2024-05-08	2.700	2.730	2.620	2.710	2.710	28,734
2024-05-07	2.740	2.740	2.660	2.710	2.710	13,584
2024-05-06	2.620	2.780	2.620	2.720	2.720	74,579
2024-05-03	2.540	2.640	2.500	2.610	2.610	33,510
2024-05-02	2.590	2.590	2.490	2.560	2.560	23,306
2024-04-30	2.600	2.600	2.540	2.590	2.590	10,565
2024-04-29	2.670	2.670	2.560	2.630	2.630	18,025
2024-04-26	2.630	2.680	2.620	2.670	2.670	8,190
2024-04-25	2.700	2.700	2.630	2.650	2.650	6,777
2024-04-24	2.750	2.750	2.620	2.700	2.700	13,858
2024-04-23	2.760	2.790	2.690	2.750	2.750	12,166
2024-04-22	2.730	2.770	2.720	2.760	2.760	17,984
2024-04-19	2.780	2.780	2.690	2.730	2.730	15,617
2024-04-18	2.800	2.850	2.750	2.750	2.750	25,848
2024-04-17	2.760	2.800	2.750	2.800	2.800	13,862
2024-04-16	2.860	2.860	2.750	2.760	2.760	155,952
2024-04-15	2.850	2.900	2.850	2.860	2.860	181,723
2024-04-12	2.890	2.890	2.860	2.890	2.890	23,441
2024-04-11	2.870	2.890	2.860	2.870	2.870	16,381
2024-04-10	2.830	2.890	2.810	2.870	2.870	12,260
2024-04-09	2.850	2.880	2.800	2.850	2.850	30,138
2024-04-08	2.780	2.850	2.700	2.820	2.820	28,211
2024-04-05	2.790	2.810	2.750	2.810	2.810	7,505
2024-04-04	2.760	2.810	2.710	2.790	2.790	60,881
2024-04-03	2.780	2.800	2.700	2.740	2.740	61,126
2024-04-02	2.700	2.820	2.700	2.810	2.810	50,623
2024-03-28	2.520	2.750	2.520	2.700	2.700	71,105
2024-03-27	2.460	2.650	2.450	2.600	2.600	79,430
2024-03-26	2.430	2.480	2.420	2.460	2.460	21,750
2024-03-25	2.490	2.500	2.410	2.490	2.490	19,429
2024-03-22	2.480	2.630	2.440	2.480	2.480	105,814
2024-03-21	2.350	2.420	2.350	2.370	2.370	27,858
2024-03-20	2.450	2.450	2.360	2.380	2.380	16,587
2024-03-19	2.440	2.520	2.420	2.500	2.500	17,329
2024-03-18	2.500	2.500	2.350	2.450	2.450	23,598
2024-03-15	2.590	2.600	2.460	2.540	2.540	61,132
2024-03-14	2.230	2.780	2.190	2.590	2.590	171,637
2024-03-13	2.280	2.330	2.220	2.250	2.250	17,938
2024-03-12	2.310	2.360	2.240	2.280	2.280	28,765
2024-03-11	2.240	2.360	2.190	2.290	2.290	33,708
2024-03-08	2.350	2.370	2.210	2.250	2.250	12,498
2024-03-07	2.400	2.400	2.250	2.330	2.330	10,396
2024-03-06	2.240	2.400	2.240	2.400	2.400	9,648
2024-03-05	2.230	2.290	2.210	2.270	2.270	15,201
2024-03-04	2.270	2.290	2.190	2.260	2.260	7,921
2024-03-01	2.230	2.290	2.220	2.250	2.250	14,184

← NewerPage 11 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.