Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	2.940	3.180	2.930	3.000	3.000	46,654
2022-01-12	2.910	2.940	2.900	2.920	2.920	2,173
2022-01-11	2.890	2.900	2.810	2.850	2.850	21,088
2022-01-10	2.920	2.920	2.840	2.890	2.890	11,944
2022-01-07	2.940	2.940	2.830	2.840	2.840	6,060
2022-01-05	2.950	3.070	2.940	2.950	2.950	33,335
2022-01-04	2.830	2.940	2.830	2.940	2.940	32,311
2022-01-03	2.850	2.940	2.820	2.840	2.840	18,727
2021-12-30	2.820	2.830	2.660	2.700	2.700	21,719
2021-12-29	2.810	2.840	2.800	2.820	2.820	9,610
2021-12-28	2.890	2.900	2.820	2.850	2.850	9,871
2021-12-27	2.790	2.870	2.760	2.860	2.860	20,473
2021-12-23	2.700	2.750	2.650	2.720	2.720	6,061
2021-12-22	2.530	2.690	2.530	2.610	2.610	23,155
2021-12-21	2.610	2.610	2.520	2.590	2.590	23,707
2021-12-20	2.640	2.640	2.530	2.580	2.580	23,352
2021-12-17	2.560	2.630	2.550	2.630	2.630	7,322
2021-12-16	2.640	2.690	2.590	2.620	2.620	17,854
2021-12-15	2.650	2.650	2.490	2.650	2.650	22,158
2021-12-14	2.650	2.650	2.550	2.650	2.650	14,549
2021-12-13	2.610	2.650	2.590	2.650	2.650	3,996
2021-12-10	2.660	2.690	2.600	2.600	2.600	6,397
2021-12-09	2.720	2.720	2.660	2.660	2.660	2,721
2021-12-08	2.720	2.810	2.700	2.700	2.700	6,777
2021-12-07	2.690	2.860	2.690	2.740	2.740	22,424
2021-12-03	2.700	2.720	2.650	2.650	2.650	2,881
2021-12-02	2.690	2.690	2.660	2.660	2.660	2,490
2021-12-01	2.660	2.760	2.660	2.700	2.700	10,012
2021-11-30	2.670	2.770	2.650	2.710	2.710	13,316
2021-11-29	2.800	2.800	2.600	2.690	2.690	12,563
2021-11-26	2.850	2.850	2.750	2.750	2.750	13,614
2021-11-25	2.800	2.850	2.710	2.830	2.830	10,253
2021-11-24	2.800	2.890	2.770	2.800	2.800	7,160
2021-11-23	2.920	2.920	2.800	2.830	2.830	4,895
2021-11-22	2.960	2.980	2.820	2.860	2.860	16,399
2021-11-19	2.850	3.070	2.850	2.950	2.950	25,651
2021-11-18	2.860	2.860	2.810	2.850	2.850	2,764
2021-11-17	2.770	2.840	2.760	2.840	2.840	4,741
2021-11-16	2.820	2.820	2.720	2.770	2.770	3,700
2021-11-15	2.760	2.890	2.760	2.850	2.850	15,198
2021-11-12	2.670	2.800	2.670	2.750	2.750	9,484
2021-11-11	2.720	2.720	2.650	2.670	2.670	17,324
2021-11-10	2.690	2.700	2.650	2.700	2.700	13,584
2021-11-09	2.650	2.740	2.650	2.700	2.700	13,768
2021-11-08	2.680	2.690	2.580	2.665	2.665	3,328
2021-11-05	2.650	2.750	2.650	2.680	2.680	19,028
2021-11-04	2.640	2.680	2.580	2.580	2.580	7,964
2021-11-03	2.700	2.700	2.640	2.640	2.640	3,411
2021-11-02	2.710	2.710	2.620	2.640	2.640	11,396
2021-11-01	2.790	2.800	2.700	2.700	2.700	6,395
2021-10-29	2.630	2.780	2.630	2.750	2.750	5,075
2021-10-28	2.690	2.730	2.610	2.630	2.630	2,979
2021-10-27	2.730	2.760	2.620	2.690	2.690	8,790
2021-10-26	2.760	2.760	2.700	2.730	2.730	5,493
2021-10-25	2.780	2.830	2.760	2.780	2.780	7,830
2021-10-22	2.890	2.890	2.760	2.760	2.760	6,088
2021-10-21	2.800	2.950	2.800	2.890	2.890	8,289
2021-10-20	2.800	2.950	2.790	2.790	2.790	10,199
2021-10-19	2.840	2.870	2.750	2.870	2.870	3,697
2021-10-18	2.750	2.860	2.750	2.840	2.840	7,576

← NewerPage 21 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.