Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.350	2.470	2.330	2.350	2.350	27,729
2023-03-16	2.330	2.400	2.330	2.400	2.400	12,893
2023-03-15	2.370	2.370	2.250	2.350	2.350	19,383
2023-03-14	2.350	2.380	2.260	2.370	2.370	20,601
2023-03-13	2.310	2.420	2.220	2.360	2.360	28,642
2023-03-10	2.380	2.390	2.260	2.340	2.340	13,628
2023-03-09	2.480	2.490	2.350	2.420	2.420	18,890
2023-03-08	2.480	2.480	2.370	2.480	2.480	23,920
2023-03-07	2.350	2.800	2.320	2.460	2.460	52,290
2023-03-06	2.230	2.350	2.220	2.350	2.350	26,317
2023-03-03	2.250	2.290	2.190	2.220	2.220	19,843
2023-03-02	2.140	2.290	2.140	2.250	2.250	24,863
2023-03-01	2.300	2.300	2.110	2.170	2.170	34,070
2023-02-28	2.340	2.340	2.200	2.300	2.300	29,379
2023-02-27	2.480	2.530	2.270	2.310	2.310	13,522
2023-02-24	2.500	2.530	2.370	2.490	2.490	15,802
2023-02-23	2.520	2.530	2.400	2.520	2.520	16,049
2023-02-22	2.640	2.750	2.450	2.530	2.530	45,878
2023-02-21	2.800	2.810	2.400	2.630	2.630	62,532
2023-02-20	3.040	3.040	2.500	2.800	2.800	95,743
2023-02-17	3.190	3.400	2.900	3.040	3.040	99,056
2023-02-16	2.930	3.340	2.900	3.150	3.150	155,760
2023-02-15	2.600	2.980	2.600	2.940	2.940	155,517
2023-02-14	2.440	2.620	2.400	2.610	2.610	75,455
2023-02-13	2.350	2.460	2.330	2.390	2.390	98,575
2023-02-10	2.350	2.350	2.320	2.350	2.350	8,743
2023-02-09	2.320	2.350	2.300	2.320	2.320	8,228
2023-02-08	2.250	2.350	2.220	2.320	2.320	14,566
2023-02-07	2.290	2.350	2.200	2.330	2.330	33,132
2023-02-06	2.290	2.390	2.290	2.320	2.320	26,650
2023-02-03	2.230	2.450	2.200	2.340	2.340	27,654
2023-02-02	2.240	2.240	2.160	2.230	2.230	19,586
2023-02-01	2.180	2.240	2.150	2.230	2.230	33,450
2023-01-31	2.190	2.200	2.150	2.150	2.150	5,965
2023-01-30	2.190	2.220	2.150	2.180	2.180	12,555
2023-01-27	2.160	2.200	2.130	2.200	2.200	17,692
2023-01-26	2.180	2.180	2.120	2.160	2.160	3,103
2023-01-25	2.140	2.180	2.110	2.120	2.120	9,475
2023-01-24	2.140	2.190	2.120	2.140	2.140	17,143
2023-01-23	2.140	2.140	2.030	2.080	2.080	14,168
2023-01-20	2.190	2.190	2.100	2.150	2.150	17,693
2023-01-19	2.150	2.180	2.100	2.150	2.150	24,446
2023-01-18	2.070	2.300	2.010	2.150	2.150	40,997
2023-01-17	2.050	2.090	2.000	2.050	2.050	9,058
2023-01-16	2.000	2.090	1.930	2.090	2.090	31,254
2023-01-13	2.050	2.100	1.950	2.060	2.060	27,964
2023-01-12	1.900	2.100	1.900	2.100	2.100	25,534
2023-01-11	1.830	1.895	1.825	1.835	1.835	21,147
2023-01-10	2.150	2.150	1.875	1.905	1.905	27,128
2023-01-09	2.190	2.200	2.120	2.150	2.150	49,027
2023-01-05	1.855	2.260	1.855	2.110	2.110	114,187
2023-01-04	1.455	2.090	1.455	1.825	1.825	90,728
2023-01-03	1.435	1.500	1.400	1.400	1.400	8,803
2023-01-02	1.400	1.445	1.350	1.405	1.405	3,808
2022-12-30	1.315	1.425	1.310	1.405	1.405	13,685
2022-12-29	1.340	1.350	1.245	1.320	1.320	37,003
2022-12-28	1.340	1.375	1.300	1.320	1.320	20,709
2022-12-27	1.480	1.480	1.325	1.340	1.340	15,810
2022-12-23	1.500	1.500	1.330	1.355	1.355	14,952
2022-12-22	1.405	1.425	1.370	1.425	1.425	5,730

← NewerPage 16 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.