Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.459	0.459	0.441	0.445	0.445	100,275
2026-01-30	0.460	0.468	0.455	0.468	0.468	34,791
2026-01-29	0.457	0.470	0.452	0.460	0.460	30,884
2026-01-28	0.468	0.469	0.450	0.460	0.460	133,538
2026-01-27	0.439	0.461	0.431	0.461	0.461	67,343
2026-01-26	0.454	0.460	0.440	0.440	0.440	87,501
2026-01-23	0.468	0.472	0.449	0.455	0.455	80,310
2026-01-22	0.471	0.479	0.467	0.468	0.468	90,284
2026-01-21	0.471	0.477	0.460	0.460	0.460	89,593
2026-01-20	0.482	0.483	0.463	0.480	0.480	71,868
2026-01-19	0.508	0.508	0.475	0.483	0.483	227,910
2026-01-16	0.506	0.530	0.485	0.514	0.514	488,388
2026-01-15	0.536	0.538	0.510	0.510	0.510	96,817
2026-01-14	0.562	0.574	0.522	0.538	0.538	109,591
2026-01-13	0.582	0.586	0.552	0.552	0.552	102,828
2026-01-12	0.598	0.600	0.570	0.576	0.576	124,607
2026-01-09	0.610	0.610	0.588	0.600	0.600	20,326
2026-01-08	0.610	0.610	0.590	0.610	0.610	125,075
2026-01-07	0.620	0.620	0.610	0.612	0.612	103,054
2026-01-05	0.630	0.636	0.620	0.626	0.626	77,306
2026-01-02	0.616	0.656	0.600	0.644	0.644	186,559
2025-12-30	0.600	0.630	0.594	0.600	0.600	209,453
2025-12-29	0.640	0.676	0.600	0.612	0.612	234,354
2025-12-23	0.590	0.630	0.590	0.628	0.628	156,833
2025-12-22	0.578	0.598	0.572	0.590	0.590	128,569
2025-12-19	0.592	0.618	0.570	0.572	0.572	228,379
2025-12-18	0.584	0.584	0.570	0.582	0.582	139,766
2025-12-17	0.628	0.634	0.568	0.568	0.568	424,546
2025-12-16	0.730	0.748	0.676	0.682	0.682	136,733
2025-12-15	0.782	0.826	0.714	0.730	0.730	282,234
2025-12-12	0.688	0.688	0.654	0.672	0.672	74,383
2025-12-11	0.684	0.706	0.682	0.688	0.688	174,612
2025-12-10	0.698	0.698	0.680	0.688	0.688	26,613
2025-12-09	0.680	0.704	0.672	0.700	0.700	67,208
2025-12-08	0.706	0.722	0.688	0.698	0.698	67,658
2025-12-05	0.704	0.710	0.690	0.710	0.710	32,196
2025-12-04	0.704	0.716	0.688	0.700	0.700	91,497
2025-12-03	0.724	0.726	0.710	0.710	0.710	21,414
2025-12-02	0.712	0.726	0.712	0.718	0.718	23,461
2025-12-01	0.748	0.748	0.702	0.704	0.704	37,549
2025-11-28	0.748	0.770	0.712	0.720	0.720	135,885
2025-11-27	0.718	0.754	0.710	0.746	0.746	101,639
2025-11-26	0.748	0.750	0.730	0.730	0.730	75,943
2025-11-25	0.778	0.778	0.734	0.740	0.740	48,624
2025-11-24	0.794	0.794	0.754	0.770	0.770	29,285
2025-11-21	0.790	0.802	0.780	0.800	0.800	18,241
2025-11-20	0.812	0.812	0.790	0.808	0.808	39,733
2025-11-19	0.804	0.818	0.800	0.810	0.810	8,809
2025-11-18	0.830	0.830	0.802	0.806	0.806	60,538
2025-11-17	0.864	0.870	0.806	0.830	0.830	76,363
2025-11-14	0.844	0.868	0.832	0.862	0.862	32,459
2025-11-13	0.866	0.890	0.844	0.846	0.846	99,219
2025-11-12	0.898	0.910	0.852	0.886	0.886	129,706
2025-11-11	0.898	0.910	0.886	0.910	0.910	42,358
2025-11-10	0.912	0.912	0.900	0.904	0.904	6,258
2025-11-07	0.898	0.910	0.886	0.890	0.890	33,248
2025-11-06	0.888	0.910	0.888	0.898	0.898	16,383
2025-11-05	0.912	0.912	0.882	0.888	0.888	17,256
2025-11-04	0.962	0.988	0.896	0.900	0.900	50,657
2025-11-03	0.948	0.994	0.948	0.950	0.950	81,195

← NewerPage 4 of 21 · 1,260 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.