Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.500	1.500	1.490	1.490	1.490	3,549
2022-07-05	1.505	1.550	1.500	1.500	1.500	4,731
2022-07-04	1.560	1.560	1.505	1.545	1.545	4,712
2022-07-01	1.565	1.565	1.425	1.560	1.560	20,315
2022-06-30	1.550	1.565	1.545	1.565	1.565	5,249
2022-06-29	1.570	1.595	1.560	1.565	1.565	2,929
2022-06-28	1.595	1.600	1.595	1.600	1.600	170
2022-06-27	1.550	1.610	1.550	1.610	1.610	3,617
2022-06-23	1.640	1.645	1.550	1.570	1.570	5,518
2022-06-22	1.630	1.630	1.550	1.600	1.600	12,095
2022-06-21	1.545	1.805	1.545	1.600	1.600	14,898
2022-06-20	1.665	1.665	1.540	1.545	1.545	15,689
2022-06-17	1.660	1.670	1.620	1.665	1.665	2,195
2022-06-16	1.740	1.740	1.660	1.690	1.690	4,081
2022-06-15	1.750	1.780	1.690	1.715	1.715	3,367
2022-06-14	1.740	1.770	1.705	1.705	1.705	2,099
2022-06-13	1.770	1.800	1.655	1.690	1.690	13,466
2022-06-10	1.810	1.810	1.795	1.795	1.795	2,125
2022-06-09	1.865	1.865	1.750	1.820	1.820	10,503
2022-06-08	1.910	1.910	1.810	1.860	1.860	5,924
2022-06-07	1.905	1.910	1.825	1.825	1.825	9,064
2022-06-06	1.925	1.970	1.905	1.905	1.905	10,645
2022-06-03	1.865	1.905	1.830	1.875	1.875	6,694
2022-06-02	2.050	2.050	1.880	1.910	1.910	21,147
2022-06-01	1.880	2.060	1.850	2.050	2.050	26,480
2022-05-31	1.860	1.900	1.860	1.875	1.875	2,143
2022-05-30	1.885	1.885	1.805	1.820	1.820	2,025
2022-05-27	1.870	1.885	1.850	1.885	1.885	2,496
2022-05-25	1.850	1.850	1.810	1.835	1.835	3,218
2022-05-24	1.860	1.920	1.860	1.865	1.865	6,227
2022-05-23	1.935	1.970	1.870	1.870	1.870	1,406
2022-05-20	1.915	1.915	1.900	1.900	1.900	840
2022-05-19	1.895	1.895	1.850	1.895	1.895	2,605
2022-05-18	1.915	1.925	1.895	1.895	1.895	1,961
2022-05-17	1.895	1.935	1.895	1.920	1.920	7,530
2022-05-16	1.905	1.960	1.895	1.895	1.895	2,579
2022-05-13	1.900	1.980	1.900	1.900	1.900	2,534
2022-05-12	1.870	1.910	1.860	1.900	1.900	5,425
2022-05-11	1.820	1.885	1.820	1.825	1.825	3,636
2022-05-10	1.820	1.870	1.805	1.870	1.870	2,460
2022-05-09	1.835	1.850	1.810	1.815	1.815	16,529
2022-05-06	1.935	1.935	1.775	1.840	1.840	22,802
2022-05-05	1.975	2.050	1.930	1.975	1.975	11,380
2022-05-04	2.000	2.000	1.940	1.940	1.940	3,451
2022-05-03	2.050	2.060	1.975	2.000	2.000	14,678
2022-05-02	2.060	2.060	1.940	2.000	2.000	11,637
2022-04-29	2.010	2.090	2.010	2.060	2.060	6,219
2022-04-28	2.030	2.100	2.020	2.020	2.020	11,133
2022-04-27	2.050	2.090	2.050	2.090	2.090	450
2022-04-26	2.220	2.260	2.040	2.110	2.110	6,287
2022-04-25	2.040	2.240	2.010	2.140	2.140	29,368
2022-04-22	2.090	2.090	2.020	2.050	2.050	4,601
2022-04-21	2.150	2.150	2.120	2.120	2.120	2,564
2022-04-20	2.100	2.150	2.070	2.150	2.150	6,111
2022-04-19	2.100	2.100	2.080	2.080	2.080	1,259
2022-04-14	2.130	2.130	2.050	2.070	2.070	3,609
2022-04-13	2.150	2.230	2.100	2.110	2.110	16,342
2022-04-12	2.150	2.180	2.090	2.110	2.110	4,598
2022-04-11	2.150	2.180	2.130	2.150	2.150	2,771
2022-04-08	2.140	2.150	2.110	2.150	2.150	2,902

← NewerPage 19 of 22 · 1,262 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.