Bioretec Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1.700 | 1.765 | 1.650 | 1.690 | 1.690 | 6,464 |
| 2022-09-26 | 1.815 | 1.820 | 1.655 | 1.710 | 1.710 | 7,624 |
| 2022-09-23 | 1.865 | 1.865 | 1.590 | 1.765 | 1.765 | 20,202 |
| 2022-09-22 | 1.810 | 1.910 | 1.810 | 1.860 | 1.860 | 3,406 |
| 2022-09-21 | 1.895 | 1.895 | 1.790 | 1.790 | 1.790 | 2,324 |
| 2022-09-20 | 1.980 | 1.980 | 1.835 | 1.865 | 1.865 | 3,633 |
| 2022-09-19 | 1.915 | 1.980 | 1.900 | 1.930 | 1.930 | 4,151 |
| 2022-09-16 | 2.020 | 2.020 | 1.900 | 1.900 | 1.900 | 6,443 |
| 2022-09-15 | 1.885 | 1.975 | 1.875 | 1.960 | 1.960 | 5,397 |
| 2022-09-14 | 1.985 | 1.985 | 1.820 | 1.885 | 1.885 | 11,166 |
| 2022-09-13 | 1.950 | 2.080 | 1.945 | 1.945 | 1.945 | 12,029 |
| 2022-09-12 | 2.040 | 2.050 | 1.980 | 1.980 | 1.980 | 16,933 |
| 2022-09-09 | 1.920 | 2.100 | 1.820 | 2.040 | 2.040 | 42,213 |
| 2022-09-08 | 1.705 | 1.880 | 1.700 | 1.825 | 1.825 | 10,754 |
| 2022-09-07 | 1.735 | 1.800 | 1.690 | 1.735 | 1.735 | 4,140 |
| 2022-09-06 | 1.785 | 1.785 | 1.705 | 1.705 | 1.705 | 953 |
| 2022-09-05 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 1,844 |
| 2022-09-02 | 1.790 | 1.800 | 1.755 | 1.800 | 1.800 | 672 |
| 2022-09-01 | 1.860 | 1.860 | 1.725 | 1.760 | 1.760 | 15,061 |
| 2022-08-31 | 1.815 | 1.980 | 1.795 | 1.860 | 1.860 | 10,618 |
| 2022-08-30 | 1.850 | 1.850 | 1.795 | 1.795 | 1.795 | 2,164 |
| 2022-08-29 | 1.805 | 1.860 | 1.750 | 1.860 | 1.860 | 7,223 |
| 2022-08-26 | 1.945 | 1.945 | 1.885 | 1.885 | 1.885 | 3,084 |
| 2022-08-25 | 1.845 | 2.100 | 1.845 | 1.935 | 1.935 | 18,407 |
| 2022-08-24 | 1.840 | 1.900 | 1.840 | 1.845 | 1.845 | 5,620 |
| 2022-08-23 | 1.900 | 1.960 | 1.835 | 1.835 | 1.835 | 15,951 |
| 2022-08-22 | 1.900 | 1.900 | 1.830 | 1.900 | 1.900 | 3,604 |
| 2022-08-19 | 1.945 | 1.945 | 1.900 | 1.900 | 1.900 | 15,965 |
| 2022-08-18 | 1.965 | 1.965 | 1.900 | 1.930 | 1.930 | 32,112 |
| 2022-08-17 | 2.030 | 2.030 | 1.865 | 1.965 | 1.965 | 8,195 |
| 2022-08-16 | 1.920 | 2.050 | 1.900 | 1.995 | 1.995 | 20,585 |
| 2022-08-15 | 1.990 | 1.990 | 1.880 | 1.925 | 1.925 | 10,979 |
| 2022-08-12 | 1.990 | 2.050 | 1.945 | 2.000 | 2.000 | 41,548 |
| 2022-08-11 | 1.835 | 1.965 | 1.745 | 1.880 | 1.880 | 20,008 |
| 2022-08-10 | 1.905 | 1.965 | 1.750 | 1.815 | 1.815 | 16,788 |
| 2022-08-09 | 1.905 | 1.975 | 1.905 | 1.915 | 1.915 | 1,245 |
| 2022-08-08 | 1.890 | 1.955 | 1.890 | 1.890 | 1.890 | 4,444 |
| 2022-08-05 | 1.900 | 1.960 | 1.890 | 1.890 | 1.890 | 4,715 |
| 2022-08-04 | 1.930 | 1.965 | 1.890 | 1.915 | 1.915 | 2,717 |
| 2022-08-03 | 1.975 | 1.975 | 1.860 | 1.890 | 1.890 | 1,732 |
| 2022-08-02 | 1.950 | 2.090 | 1.840 | 1.900 | 1.900 | 15,471 |
| 2022-08-01 | 1.820 | 1.910 | 1.820 | 1.910 | 1.910 | 1,503 |
| 2022-07-29 | 1.890 | 1.890 | 1.750 | 1.820 | 1.820 | 13,428 |
| 2022-07-28 | 2.030 | 2.030 | 1.890 | 1.925 | 1.925 | 9,929 |
| 2022-07-27 | 1.985 | 1.990 | 1.960 | 1.990 | 1.990 | 3,632 |
| 2022-07-26 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 24 |
| 2022-07-25 | 1.965 | 1.975 | 1.910 | 1.955 | 1.955 | 1,307 |
| 2022-07-22 | 2.000 | 2.000 | 1.900 | 1.965 | 1.965 | 5,621 |
| 2022-07-21 | 1.995 | 2.010 | 1.930 | 2.000 | 2.000 | 3,850 |
| 2022-07-20 | 2.020 | 2.040 | 1.975 | 2.000 | 2.000 | 2,979 |
| 2022-07-19 | 1.980 | 1.985 | 1.895 | 1.945 | 1.945 | 9,576 |
| 2022-07-18 | 2.130 | 2.130 | 1.865 | 1.980 | 1.980 | 15,351 |
| 2022-07-15 | 2.120 | 2.200 | 2.020 | 2.020 | 2.020 | 12,401 |
| 2022-07-14 | 2.220 | 2.350 | 2.130 | 2.140 | 2.140 | 23,506 |
| 2022-07-13 | 2.010 | 2.240 | 1.950 | 2.160 | 2.160 | 15,101 |
| 2022-07-12 | 1.890 | 2.150 | 1.890 | 2.040 | 2.040 | 35,183 |
| 2022-07-11 | 1.540 | 1.970 | 1.540 | 1.890 | 1.890 | 25,150 |
| 2022-07-08 | 1.495 | 1.500 | 1.490 | 1.495 | 1.495 | 8,632 |
| 2022-07-07 | 1.495 | 1.495 | 1.475 | 1.490 | 1.490 | 3,459 |
| 2022-07-06 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 3,549 |
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.