Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	2.350	2.350	2.190	2.230	2.230	16,859
2024-02-28	2.250	2.270	2.220	2.270	2.270	10,891
2024-02-27	2.230	2.240	2.140	2.210	2.210	41,457
2024-02-26	2.230	2.290	2.230	2.280	2.280	8,622
2024-02-23	2.240	2.280	2.220	2.230	2.230	5,973
2024-02-22	2.250	2.340	2.200	2.240	2.240	66,313
2024-02-21	2.230	2.260	2.220	2.250	2.250	15,602
2024-02-20	2.290	2.290	2.220	2.240	2.240	25,031
2024-02-19	2.340	2.340	2.150	2.290	2.290	37,249
2024-02-16	2.400	2.400	2.260	2.340	2.340	78,972
2024-02-15	2.310	2.450	2.310	2.450	2.450	33,199
2024-02-14	2.380	2.450	2.340	2.450	2.450	23,938
2024-02-13	2.320	2.390	2.240	2.380	2.380	19,574
2024-02-12	2.340	2.340	2.230	2.280	2.280	33,065
2024-02-09	2.340	2.350	2.300	2.340	2.340	6,374
2024-02-08	2.370	2.390	2.310	2.360	2.360	21,883
2024-02-07	2.360	2.420	2.300	2.390	2.390	38,591
2024-02-06	2.370	2.390	2.330	2.360	2.360	19,995
2024-02-05	2.360	2.450	2.320	2.450	2.450	23,021
2024-02-02	2.320	2.370	2.320	2.370	2.370	10,025
2024-02-01	2.360	2.380	2.240	2.300	2.300	39,195
2024-01-31	2.380	2.380	2.300	2.380	2.380	16,495
2024-01-30	2.380	2.480	2.380	2.450	2.450	6,589
2024-01-29	2.350	2.440	2.310	2.390	2.390	17,294
2024-01-26	2.390	2.390	2.310	2.350	2.350	9,879
2024-01-25	2.350	2.390	2.350	2.370	2.370	211,241
2024-01-24	2.330	2.360	2.330	2.360	2.360	7,785
2024-01-23	2.330	2.350	2.300	2.330	2.330	16,811
2024-01-22	2.330	2.370	2.290	2.370	2.370	15,169
2024-01-19	2.370	2.370	2.300	2.350	2.350	11,746
2024-01-18	2.400	2.400	2.330	2.370	2.370	5,382
2024-01-17	2.410	2.410	2.350	2.400	2.400	14,735
2024-01-16	2.450	2.470	2.400	2.410	2.410	12,897
2024-01-15	2.420	2.460	2.420	2.460	2.460	4,458
2024-01-12	2.390	2.470	2.390	2.450	2.450	9,391
2024-01-11	2.440	2.440	2.410	2.420	2.420	7,942
2024-01-10	2.450	2.460	2.400	2.460	2.460	33,705
2024-01-09	2.440	2.440	2.400	2.420	2.420	23,514
2024-01-08	2.440	2.440	2.400	2.420	2.420	25,914
2024-01-05	2.400	2.470	2.350	2.440	2.440	52,052
2024-01-04	2.360	2.370	2.320	2.340	2.340	14,727
2024-01-03	2.480	2.480	2.350	2.390	2.390	635,700
2024-01-02	2.400	2.490	2.350	2.460	2.460	21,024
2023-12-29	2.400	2.400	2.360	2.400	2.400	20,710
2023-12-28	2.300	2.420	2.300	2.400	2.400	28,495
2023-12-27	2.250	2.330	2.250	2.330	2.330	116,675
2023-12-22	2.130	2.200	2.070	2.180	2.180	26,252
2023-12-21	2.140	2.140	2.090	2.130	2.130	6,719
2023-12-20	2.100	2.180	2.100	2.150	2.150	10,338
2023-12-19	2.040	2.100	2.040	2.100	2.100	21,256
2023-12-18	2.100	2.100	2.020	2.060	2.060	24,516
2023-12-15	2.090	2.100	2.030	2.080	2.080	10,360
2023-12-14	2.150	2.210	2.100	2.100	2.100	32,083
2023-12-13	2.100	2.130	2.080	2.130	2.130	6,363
2023-12-12	2.120	2.180	2.120	2.120	2.120	9,606
2023-12-11	2.110	2.150	2.090	2.150	2.150	9,619
2023-12-08	2.080	2.190	2.080	2.130	2.130	15,685
2023-12-07	2.200	2.200	2.070	2.100	2.100	12,654
2023-12-05	2.170	2.180	2.130	2.130	2.130	3,755
2023-12-04	2.260	2.260	2.150	2.190	2.190	16,518

← NewerPage 12 of 22 · 1,261 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.