Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.650	2.650	2.560	2.650	2.650	2,627
2023-09-07	2.590	2.690	2.580	2.630	2.630	12,324
2023-09-06	2.600	2.710	2.570	2.590	2.590	59,490
2023-09-05	2.590	2.660	2.580	2.630	2.630	26,258
2023-09-04	2.510	2.650	2.510	2.600	2.600	33,324
2023-09-01	2.440	2.570	2.440	2.540	2.540	29,594
2023-08-31	2.400	2.440	2.370	2.440	2.440	14,195
2023-08-30	2.390	2.400	2.350	2.380	2.380	5,257
2023-08-29	2.380	2.440	2.370	2.400	2.400	7,926
2023-08-28	2.450	2.450	2.370	2.430	2.430	20,240
2023-08-25	2.440	2.490	2.440	2.490	2.490	3,963
2023-08-24	2.430	2.450	2.400	2.440	2.440	4,704
2023-08-23	2.470	2.470	2.370	2.440	2.440	4,378
2023-08-22	2.490	2.490	2.320	2.460	2.460	11,641
2023-08-21	2.460	2.510	2.440	2.450	2.450	17,756
2023-08-18	2.510	2.580	2.460	2.470	2.470	7,210
2023-08-17	2.610	2.620	2.530	2.540	2.540	12,227
2023-08-16	2.540	2.650	2.500	2.590	2.590	24,513
2023-08-15	2.530	2.610	2.470	2.540	2.540	7,027
2023-08-14	2.490	2.570	2.380	2.570	2.570	20,434
2023-08-11	2.630	2.630	2.460	2.500	2.500	53,686
2023-08-10	2.480	2.550	2.410	2.470	2.470	21,476
2023-08-09	2.550	2.550	2.470	2.480	2.480	6,152
2023-08-08	2.550	2.660	2.500	2.550	2.550	17,019
2023-08-07	2.550	2.590	2.450	2.570	2.570	12,805
2023-08-04	2.520	2.590	2.500	2.550	2.550	5,652
2023-08-03	2.580	2.590	2.500	2.530	2.530	4,463
2023-08-02	2.620	2.620	2.500	2.540	2.540	7,365
2023-08-01	2.450	2.610	2.450	2.610	2.610	9,941
2023-07-31	2.510	2.520	2.440	2.490	2.490	1,570
2023-07-28	2.480	2.550	2.440	2.460	2.460	5,426
2023-07-27	2.550	2.580	2.470	2.510	2.510	11,047
2023-07-26	2.550	2.570	2.440	2.510	2.510	11,838
2023-07-25	2.530	2.550	2.520	2.550	2.550	7,320
2023-07-24	2.460	2.600	2.460	2.550	2.550	11,404
2023-07-21	2.550	2.550	2.400	2.470	2.470	19,951
2023-07-20	2.360	2.650	2.310	2.640	2.640	53,384
2023-07-19	2.330	2.370	2.320	2.360	2.360	6,248
2023-07-18	2.370	2.410	2.330	2.390	2.390	5,430
2023-07-17	2.380	2.380	2.250	2.370	2.370	9,346
2023-07-14	2.500	2.500	2.310	2.380	2.380	13,800
2023-07-13	2.470	2.510	2.380	2.420	2.420	3,513
2023-07-12	2.400	2.460	2.360	2.460	2.460	15,660
2023-07-11	2.400	2.480	2.360	2.400	2.400	36,587
2023-07-10	2.370	2.440	2.360	2.400	2.400	5,609
2023-07-07	2.430	2.440	2.370	2.410	2.410	4,680
2023-07-06	2.410	2.450	2.390	2.440	2.440	5,466
2023-07-05	2.420	2.460	2.370	2.400	2.400	8,567
2023-07-04	2.500	2.500	2.400	2.420	2.420	28,439
2023-07-03	2.480	2.590	2.370	2.520	2.520	10,688
2023-06-30	2.490	2.500	2.480	2.490	2.490	3,670
2023-06-29	2.430	2.510	2.370	2.500	2.500	4,118
2023-06-28	2.450	2.460	2.430	2.430	2.430	2,847
2023-06-27	2.420	2.430	2.420	2.430	2.430	923
2023-06-26	2.490	2.490	2.360	2.420	2.420	17,235
2023-06-22	2.500	2.580	2.500	2.500	2.500	14,546
2023-06-21	2.500	2.630	2.470	2.500	2.500	17,506
2023-06-20	2.560	2.560	2.480	2.520	2.520	46,133
2023-06-19	2.500	2.640	2.410	2.570	2.570	27,016
2023-06-16	2.490	2.520	2.450	2.500	2.500	6,037

← NewerPage 14 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.