Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	2.120	2.180	2.060	2.150	2.150	17,074
2022-04-06	2.210	2.210	2.100	2.150	2.150	10,243
2022-04-05	2.190	2.220	2.190	2.220	2.220	254
2022-04-04	2.230	2.240	2.200	2.220	2.220	3,345
2022-04-01	2.270	2.270	2.170	2.230	2.230	4,905
2022-03-31	2.190	2.220	2.190	2.220	2.220	3,563
2022-03-30	2.220	2.220	2.180	2.210	2.210	6,354
2022-03-29	2.280	2.280	2.210	2.210	2.210	12,669
2022-03-28	2.290	2.290	2.200	2.250	2.250	9,672
2022-03-25	2.250	2.340	2.250	2.290	2.290	3,540
2022-03-24	2.290	2.310	2.190	2.220	2.220	3,945
2022-03-23	2.290	2.300	2.200	2.260	2.260	8,918
2022-03-22	2.290	2.290	2.250	2.290	2.290	533
2022-03-21	2.290	2.300	2.290	2.290	2.290	1,150
2022-03-18	2.290	2.300	2.290	2.300	2.300	1,341
2022-03-17	2.300	2.300	2.290	2.300	2.300	7,622
2022-03-16	2.330	2.400	2.330	2.380	2.380	17,677
2022-03-15	2.200	2.410	2.200	2.320	2.320	17,157
2022-03-14	2.270	2.290	2.190	2.220	2.220	17,759
2022-03-11	2.220	2.290	2.150	2.190	2.190	17,708
2022-03-10	2.340	2.340	2.170	2.170	2.170	9,022
2022-03-09	2.100	2.460	2.100	2.350	2.350	25,877
2022-03-08	2.090	2.180	2.020	2.090	2.090	21,244
2022-03-07	2.350	2.350	1.995	2.090	2.090	66,323
2022-03-04	2.430	2.430	2.310	2.320	2.320	5,612
2022-03-03	2.400	2.460	2.400	2.400	2.400	11,438
2022-03-02	2.450	2.450	2.400	2.450	2.450	10,739
2022-03-01	2.450	2.460	2.400	2.400	2.400	8,184
2022-02-28	2.500	2.500	2.390	2.450	2.450	5,132
2022-02-25	2.460	2.550	2.460	2.500	2.500	20,165
2022-02-24	2.400	2.450	2.310	2.450	2.450	11,324
2022-02-23	2.420	2.530	2.420	2.490	2.490	17,492
2022-02-22	2.430	2.500	2.360	2.420	2.420	23,308
2022-02-21	2.400	2.540	2.390	2.530	2.530	9,855
2022-02-18	2.640	2.640	2.520	2.540	2.540	599
2022-02-17	2.650	2.650	2.610	2.640	2.640	3,543
2022-02-16	2.630	2.660	2.580	2.600	2.600	15,239
2022-02-15	2.600	2.670	2.580	2.600	2.600	4,943
2022-02-14	2.600	2.600	2.590	2.600	2.600	515
2022-02-11	2.650	2.650	2.600	2.650	2.650	2,791
2022-02-10	2.700	2.710	2.640	2.690	2.690	1,144
2022-02-09	2.710	2.790	2.710	2.740	2.740	3,988
2022-02-08	2.730	2.730	2.730	2.730	2.730	500
2022-02-07	2.680	2.680	2.640	2.640	2.640	242
2022-02-04	2.730	2.730	2.630	2.650	2.650	10,576
2022-02-03	2.730	2.800	2.700	2.730	2.730	4,130
2022-02-02	2.780	2.890	2.780	2.820	2.820	3,957
2022-02-01	2.780	2.830	2.720	2.790	2.790	3,053
2022-01-31	2.850	2.960	2.720	2.720	2.720	3,058
2022-01-28	2.800	2.850	2.750	2.850	2.850	4,960
2022-01-27	3.050	3.050	2.790	2.820	2.820	2,846
2022-01-26	2.850	2.960	2.820	2.880	2.880	4,425
2022-01-25	2.600	2.860	2.600	2.860	2.860	2,394
2022-01-24	2.710	2.710	2.630	2.680	2.680	22,195
2022-01-21	2.940	2.940	2.700	2.790	2.790	23,977
2022-01-20	2.950	3.040	2.950	2.960	2.960	2,885
2022-01-19	3.090	3.100	3.000	3.000	3.000	7,866
2022-01-18	3.060	3.080	2.980	3.070	3.070	11,351
2022-01-17	3.000	3.000	2.930	3.000	3.000	9,288
2022-01-14	3.020	3.020	2.910	2.990	2.990	17,331

← NewerPage 20 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.