Bioretec Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 0.948 | 0.994 | 0.948 | 0.950 | 0.950 | 81,195 |
| 2025-10-31 | 0.886 | 0.958 | 0.886 | 0.948 | 0.948 | 119,388 |
| 2025-10-30 | 0.884 | 0.886 | 0.864 | 0.868 | 0.868 | 45,569 |
| 2025-10-29 | 0.916 | 0.948 | 0.872 | 0.880 | 0.880 | 132,509 |
| 2025-10-28 | 0.846 | 0.958 | 0.750 | 0.908 | 0.908 | 875,640 |
| 2025-10-27 | 1.400 | 1.400 | 1.115 | 1.185 | 1.185 | 515,804 |
| 2025-10-24 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 24,781 |
| 2025-10-23 | 1.365 | 1.415 | 1.365 | 1.405 | 1.405 | 12,363 |
| 2025-10-22 | 1.430 | 1.440 | 1.360 | 1.390 | 1.390 | 48,606 |
| 2025-10-21 | 1.430 | 1.455 | 1.425 | 1.425 | 1.425 | 19,151 |
| 2025-10-20 | 1.440 | 1.440 | 1.415 | 1.415 | 1.415 | 35,764 |
| 2025-10-17 | 1.505 | 1.505 | 1.435 | 1.440 | 1.440 | 14,453 |
| 2025-10-16 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 17,313 |
| 2025-10-15 | 1.480 | 1.480 | 1.445 | 1.460 | 1.460 | 13,865 |
| 2025-10-14 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 33,894 |
| 2025-10-13 | 1.435 | 1.470 | 1.425 | 1.460 | 1.460 | 43,666 |
| 2025-10-10 | 1.430 | 1.475 | 1.430 | 1.430 | 1.430 | 9,139 |
| 2025-10-09 | 1.445 | 1.465 | 1.415 | 1.415 | 1.415 | 6,772 |
| 2025-10-08 | 1.525 | 1.545 | 1.400 | 1.425 | 1.425 | 37,144 |
| 2025-10-07 | 1.460 | 1.560 | 1.430 | 1.500 | 1.500 | 58,284 |
| 2025-10-06 | 1.525 | 1.575 | 1.445 | 1.445 | 1.445 | 62,010 |
| 2025-10-03 | 1.530 | 1.630 | 1.510 | 1.520 | 1.520 | 39,595 |
| 2025-10-02 | 1.680 | 1.680 | 1.500 | 1.530 | 1.530 | 134,762 |
| 2025-10-01 | 1.290 | 1.770 | 1.270 | 1.700 | 1.700 | 277,621 |
| 2025-09-30 | 1.275 | 1.290 | 1.270 | 1.290 | 1.290 | 5,882 |
| 2025-09-29 | 1.300 | 1.305 | 1.285 | 1.290 | 1.290 | 19,155 |
| 2025-09-26 | 1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 5,943 |
| 2025-09-25 | 1.285 | 1.300 | 1.270 | 1.280 | 1.280 | 21,290 |
| 2025-09-24 | 1.295 | 1.300 | 1.265 | 1.300 | 1.300 | 12,361 |
| 2025-09-23 | 1.305 | 1.305 | 1.270 | 1.290 | 1.290 | 15,092 |
| 2025-09-22 | 1.310 | 1.310 | 1.280 | 1.305 | 1.305 | 21,131 |
| 2025-09-19 | 1.310 | 1.310 | 1.285 | 1.300 | 1.300 | 6,343 |
| 2025-09-18 | 1.310 | 1.310 | 1.290 | 1.310 | 1.310 | 9,714 |
| 2025-09-17 | 1.305 | 1.320 | 1.290 | 1.300 | 1.300 | 19,340 |
| 2025-09-16 | 1.315 | 1.320 | 1.300 | 1.300 | 1.300 | 4,284 |
| 2025-09-15 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 9,120 |
| 2025-09-12 | 1.395 | 1.420 | 1.305 | 1.365 | 1.365 | 53,290 |
| 2025-09-11 | 1.355 | 1.375 | 1.350 | 1.375 | 1.375 | 11,509 |
| 2025-09-10 | 1.375 | 1.380 | 1.345 | 1.360 | 1.360 | 19,118 |
| 2025-09-09 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 12,114 |
| 2025-09-08 | 1.365 | 1.395 | 1.350 | 1.370 | 1.370 | 16,492 |
| 2025-09-05 | 1.370 | 1.370 | 1.330 | 1.355 | 1.355 | 12,133 |
| 2025-09-04 | 1.365 | 1.375 | 1.320 | 1.375 | 1.375 | 6,689 |
| 2025-09-03 | 1.335 | 1.395 | 1.330 | 1.365 | 1.365 | 50,823 |
| 2025-09-02 | 1.315 | 1.330 | 1.280 | 1.330 | 1.330 | 22,588 |
| 2025-09-01 | 1.300 | 1.315 | 1.285 | 1.315 | 1.315 | 18,365 |
| 2025-08-29 | 1.275 | 1.315 | 1.240 | 1.290 | 1.290 | 36,175 |
| 2025-08-28 | 1.310 | 1.340 | 1.230 | 1.255 | 1.255 | 107,884 |
| 2025-08-27 | 1.340 | 1.360 | 1.305 | 1.310 | 1.310 | 27,595 |
| 2025-08-26 | 1.350 | 1.350 | 1.290 | 1.305 | 1.305 | 49,471 |
| 2025-08-25 | 1.335 | 1.385 | 1.330 | 1.350 | 1.350 | 31,900 |
| 2025-08-22 | 1.240 | 1.320 | 1.230 | 1.320 | 1.320 | 25,720 |
| 2025-08-21 | 1.255 | 1.270 | 1.230 | 1.235 | 1.235 | 38,581 |
| 2025-08-20 | 1.275 | 1.280 | 1.250 | 1.260 | 1.260 | 31,347 |
| 2025-08-19 | 1.300 | 1.300 | 1.215 | 1.275 | 1.275 | 143,395 |
| 2025-08-18 | 1.335 | 1.355 | 1.290 | 1.300 | 1.300 | 75,252 |
| 2025-08-15 | 1.410 | 1.410 | 1.330 | 1.330 | 1.330 | 101,463 |
| 2025-08-14 | 1.235 | 1.520 | 1.170 | 1.400 | 1.400 | 488,996 |
| 2025-08-13 | 1.850 | 1.875 | 1.795 | 1.795 | 1.795 | 58,577 |
| 2025-08-12 | 1.825 | 1.860 | 1.825 | 1.845 | 1.845 | 42,769 |
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.