Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.260	2.320	2.230	2.260	2.260	7,672
2023-11-30	2.160	2.270	2.120	2.230	2.230	14,358
2023-11-29	2.150	2.200	2.120	2.150	2.150	20,663
2023-11-28	2.220	2.220	2.110	2.160	2.160	5,529
2023-11-27	2.250	2.250	2.160	2.220	2.220	5,152
2023-11-24	2.280	2.280	2.220	2.260	2.260	7,042
2023-11-23	2.270	2.280	2.230	2.240	2.240	9,012
2023-11-22	2.280	2.280	2.210	2.270	2.270	6,755
2023-11-21	2.300	2.300	2.220	2.280	2.280	4,224
2023-11-20	2.300	2.320	2.290	2.300	2.300	2,142
2023-11-17	2.360	2.360	2.300	2.330	2.330	17,634
2023-11-16	2.310	2.360	2.280	2.290	2.290	9,616
2023-11-15	2.340	2.390	2.270	2.280	2.280	21,568
2023-11-14	2.290	2.300	2.190	2.290	2.290	13,204
2023-11-13	2.320	2.360	2.300	2.340	2.340	2,211
2023-11-10	2.270	2.350	2.270	2.320	2.320	6,063
2023-11-09	2.300	2.300	2.200	2.270	2.270	13,250
2023-11-08	2.330	2.330	2.270	2.320	2.320	4,734
2023-11-07	2.420	2.420	2.280	2.340	2.340	16,367
2023-11-06	2.400	2.430	2.340	2.390	2.390	8,014
2023-11-03	2.400	2.550	2.330	2.440	2.440	20,601
2023-11-02	2.460	2.480	2.360	2.390	2.390	26,142
2023-11-01	2.480	2.580	2.400	2.460	2.460	9,909
2023-10-31	2.520	2.520	2.400	2.480	2.480	5,459
2023-10-30	2.350	2.570	2.300	2.500	2.500	21,209
2023-10-27	2.320	2.370	2.280	2.350	2.350	7,402
2023-10-26	2.300	2.330	2.200	2.280	2.280	10,824
2023-10-25	2.400	2.450	2.300	2.370	2.370	6,684
2023-10-24	2.400	2.400	2.350	2.350	2.350	4,026
2023-10-23	2.460	2.460	2.330	2.330	2.330	11,404
2023-10-20	2.450	2.470	2.360	2.410	2.410	18,722
2023-10-19	2.570	2.570	2.400	2.450	2.450	26,801
2023-10-18	2.600	2.600	2.500	2.570	2.570	21,959
2023-10-17	2.740	2.740	2.590	2.590	2.590	17,042
2023-10-16	2.620	2.690	2.550	2.650	2.650	15,553
2023-10-13	2.500	2.680	2.430	2.600	2.600	12,346
2023-10-12	2.550	2.550	2.500	2.540	2.540	4,500
2023-10-11	2.490	2.520	2.460	2.520	2.520	5,454
2023-10-10	2.520	2.530	2.460	2.490	2.490	10,105
2023-10-09	2.500	2.530	2.420	2.460	2.460	9,130
2023-10-06	2.530	2.570	2.490	2.490	2.490	8,944
2023-10-05	2.610	2.640	2.510	2.510	2.510	8,826
2023-10-04	2.530	2.660	2.460	2.610	2.610	9,858
2023-10-03	2.690	2.700	2.480	2.540	2.540	18,246
2023-10-02	2.690	2.740	2.650	2.690	2.690	6,402
2023-09-29	2.700	2.700	2.650	2.690	2.690	10,341
2023-09-28	2.700	2.700	2.650	2.700	2.700	10,074
2023-09-27	2.700	2.700	2.650	2.680	2.680	2,933
2023-09-26	2.700	2.760	2.630	2.700	2.700	25,769
2023-09-25	2.640	2.750	2.600	2.700	2.700	14,503
2023-09-22	2.600	2.640	2.590	2.640	2.640	3,377
2023-09-21	2.600	2.650	2.550	2.580	2.580	13,044
2023-09-20	2.690	2.700	2.570	2.600	2.600	17,308
2023-09-19	2.680	2.690	2.570	2.690	2.690	16,816
2023-09-18	2.750	2.790	2.680	2.680	2.680	23,534
2023-09-15	2.750	2.780	2.640	2.700	2.700	27,184
2023-09-14	2.600	2.760	2.560	2.750	2.750	8,120
2023-09-13	2.660	2.740	2.580	2.590	2.590	26,077
2023-09-12	2.850	2.880	2.600	2.680	2.680	128,118
2023-09-11	2.650	2.700	2.380	2.520	2.520	33,955

← NewerPage 13 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.