Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.470	2.490	2.440	2.490	2.490	4,422
2023-06-14	2.440	2.470	2.420	2.450	2.450	18,050
2023-06-13	2.420	2.440	2.360	2.440	2.440	14,709
2023-06-12	2.380	2.440	2.340	2.400	2.400	16,246
2023-06-09	2.380	2.400	2.350	2.380	2.380	6,129
2023-06-08	2.400	2.400	2.350	2.400	2.400	87,421
2023-06-07	2.390	2.420	2.360	2.420	2.420	2,927
2023-06-06	2.400	2.440	2.340	2.410	2.410	14,269
2023-06-05	2.430	2.490	2.370	2.400	2.400	19,091
2023-06-02	2.440	2.450	2.360	2.430	2.430	15,190
2023-06-01	2.400	2.430	2.370	2.410	2.410	10,594
2023-05-31	2.400	2.430	2.360	2.400	2.400	20,010
2023-05-30	2.450	2.450	2.410	2.450	2.450	30,051
2023-05-29	2.350	2.500	2.350	2.450	2.450	23,456
2023-05-26	2.330	2.400	2.330	2.350	2.350	19,929
2023-05-25	2.370	2.400	2.300	2.360	2.360	6,347
2023-05-24	2.420	2.420	2.360	2.370	2.370	5,237
2023-05-23	2.430	2.430	2.380	2.420	2.420	6,794
2023-05-22	2.400	2.450	2.390	2.440	2.440	5,819
2023-05-19	2.480	2.490	2.360	2.400	2.400	24,435
2023-05-17	2.450	2.490	2.360	2.420	2.420	8,533
2023-05-16	2.290	2.620	2.290	2.480	2.480	62,979
2023-05-15	2.190	2.270	2.190	2.250	2.250	6,387
2023-05-12	2.240	2.310	2.150	2.180	2.180	23,489
2023-05-11	2.200	2.280	2.200	2.240	2.240	7,357
2023-05-10	2.220	2.230	2.190	2.200	2.200	13,161
2023-05-09	2.220	2.280	2.220	2.220	2.220	20,050
2023-05-08	2.290	2.310	2.200	2.220	2.220	22,830
2023-05-05	2.360	2.360	2.250	2.310	2.310	21,939
2023-05-04	2.410	2.410	2.300	2.360	2.360	34,771
2023-05-03	2.360	2.480	2.300	2.320	2.320	22,002
2023-05-02	2.380	2.590	2.330	2.360	2.360	28,150
2023-04-28	2.440	2.500	2.250	2.250	2.250	57,781
2023-04-27	2.420	2.460	2.380	2.450	2.450	9,423
2023-04-26	2.410	2.500	2.340	2.390	2.390	12,335
2023-04-25	2.150	2.460	2.150	2.390	2.390	25,854
2023-04-24	2.550	2.750	2.220	2.240	2.240	110,860
2023-04-21	2.660	2.660	2.480	2.620	2.620	45,796
2023-04-20	2.690	2.740	2.620	2.660	2.660	21,373
2023-04-19	2.700	2.760	2.650	2.700	2.700	24,046
2023-04-18	2.750	2.790	2.700	2.770	2.770	22,071
2023-04-17	2.770	2.780	2.700	2.750	2.750	13,211
2023-04-14	2.800	2.800	2.740	2.780	2.780	18,611
2023-04-13	2.830	2.850	2.720	2.810	2.810	17,590
2023-04-12	2.970	2.970	2.810	2.880	2.880	21,444
2023-04-11	3.000	3.000	2.820	2.890	2.890	16,940
2023-04-06	2.960	3.000	2.890	2.940	2.940	37,321
2023-04-05	2.900	2.980	2.900	2.940	2.940	36,698
2023-04-04	2.780	2.950	2.760	2.860	2.860	49,671
2023-04-03	2.900	2.930	2.730	2.760	2.760	84,829
2023-03-31	3.200	3.200	2.900	2.940	2.940	122,078
2023-03-30	3.410	3.750	3.210	3.260	3.260	361,103
2023-03-29	2.680	2.770	2.630	2.740	2.740	26,755
2023-03-28	2.520	2.830	2.480	2.630	2.630	17,666
2023-03-27	2.400	2.500	2.340	2.450	2.450	10,872
2023-03-24	2.490	2.490	2.340	2.400	2.400	6,253
2023-03-23	2.500	2.500	2.400	2.460	2.460	14,784
2023-03-22	2.380	2.550	2.380	2.430	2.430	54,202
2023-03-21	2.340	2.390	2.330	2.360	2.360	31,782
2023-03-20	2.340	2.350	2.250	2.340	2.340	16,181

← NewerPage 15 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.