Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.435	1.440	1.375	1.405	1.405	45,096
2022-12-20	1.500	1.500	1.395	1.445	1.445	25,053
2022-12-19	1.535	1.560	1.475	1.475	1.475	8,812
2022-12-16	1.550	1.555	1.530	1.535	1.535	2,415
2022-12-15	1.560	1.560	1.530	1.550	1.550	1,895
2022-12-14	1.580	1.580	1.515	1.560	1.560	6,451
2022-12-13	1.570	1.590	1.535	1.575	1.575	18,853
2022-12-12	1.565	1.585	1.500	1.535	1.535	23,821
2022-12-09	1.510	1.560	1.510	1.545	1.545	9,105
2022-12-08	1.520	1.520	1.495	1.510	1.510	11,169
2022-12-07	1.475	1.565	1.475	1.515	1.515	13,477
2022-12-05	1.600	1.600	1.465	1.465	1.465	11,166
2022-12-02	1.485	1.570	1.440	1.570	1.570	4,206
2022-12-01	1.470	1.470	1.435	1.435	1.435	5,837
2022-11-30	1.500	1.505	1.420	1.420	1.420	12,551
2022-11-29	1.520	1.520	1.480	1.510	1.510	7,404
2022-11-28	1.500	1.550	1.500	1.510	1.510	1,180
2022-11-25	1.560	1.590	1.500	1.520	1.520	3,783
2022-11-24	1.505	1.565	1.505	1.535	1.535	9,462
2022-11-23	1.520	1.555	1.495	1.505	1.505	4,346
2022-11-22	1.500	1.500	1.460	1.475	1.475	4,880
2022-11-21	1.515	1.515	1.515	1.515	1.515	0
2022-11-18	1.520	1.545	1.510	1.515	1.515	5,969
2022-11-17	1.560	1.570	1.540	1.540	1.540	2,916
2022-11-16	1.530	1.595	1.530	1.545	1.545	2,060
2022-11-15	1.490	1.565	1.445	1.545	1.545	8,161
2022-11-14	1.685	1.685	1.425	1.495	1.495	15,083
2022-11-11	1.675	1.700	1.570	1.575	1.575	9,074
2022-11-10	1.540	1.600	1.490	1.600	1.600	14,504
2022-11-09	1.560	1.645	1.525	1.580	1.580	6,518
2022-11-08	1.650	1.825	1.585	1.605	1.605	11,979
2022-11-07	1.605	1.680	1.540	1.580	1.580	8,970
2022-11-04	1.470	1.630	1.435	1.630	1.630	19,849
2022-11-03	1.520	1.520	1.385	1.435	1.435	28,850
2022-11-02	1.470	1.555	1.470	1.495	1.495	5,406
2022-11-01	1.505	1.530	1.450	1.490	1.490	5,087
2022-10-31	1.530	1.585	1.485	1.495	1.495	6,178
2022-10-28	1.470	1.555	1.470	1.480	1.480	2,430
2022-10-27	1.470	1.520	1.440	1.465	1.465	11,080
2022-10-26	1.475	1.475	1.470	1.470	1.470	2,553
2022-10-25	1.475	1.475	1.450	1.450	1.450	2,653
2022-10-24	1.420	1.500	1.420	1.475	1.475	8,895
2022-10-21	1.515	1.575	1.450	1.450	1.450	6,138
2022-10-20	1.515	1.560	1.505	1.520	1.520	11,842
2022-10-19	1.515	1.520	1.480	1.500	1.500	3,116
2022-10-18	1.515	1.515	1.465	1.465	1.465	5,283
2022-10-17	1.490	1.600	1.450	1.515	1.515	29,424
2022-10-14	1.700	1.725	1.400	1.400	1.400	13,380
2022-10-13	1.665	1.700	1.665	1.700	1.700	1,072
2022-10-12	1.725	1.730	1.690	1.725	1.725	2,250
2022-10-11	1.725	1.725	1.720	1.725	1.725	1,320
2022-10-10	1.725	1.725	1.700	1.725	1.725	794
2022-10-07	1.730	1.730	1.725	1.725	1.725	1,031
2022-10-06	1.785	1.830	1.730	1.730	1.730	7,874
2022-10-05	1.750	1.785	1.725	1.785	1.785	1,967
2022-10-04	1.945	1.945	1.720	1.750	1.750	5,467
2022-10-03	1.750	1.880	1.710	1.880	1.880	4,385
2022-09-30	1.630	1.740	1.630	1.710	1.710	5,854
2022-09-29	1.595	1.775	1.530	1.630	1.630	19,854
2022-09-28	1.620	1.700	1.620	1.700	1.700	110

← NewerPage 17 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.