Bioretec Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.825 | 1.840 | 1.800 | 1.840 | 1.840 | 19,152 |
| 2025-08-08 | 1.785 | 1.835 | 1.775 | 1.805 | 1.805 | 30,222 |
| 2025-08-07 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 17,191 |
| 2025-08-06 | 1.825 | 1.845 | 1.775 | 1.810 | 1.810 | 14,658 |
| 2025-08-05 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 12,180 |
| 2025-08-04 | 1.835 | 1.850 | 1.815 | 1.820 | 1.820 | 21,950 |
| 2025-08-01 | 1.855 | 1.875 | 1.820 | 1.835 | 1.835 | 13,220 |
| 2025-07-31 | 1.880 | 1.885 | 1.830 | 1.855 | 1.855 | 14,316 |
| 2025-07-30 | 1.875 | 1.880 | 1.845 | 1.875 | 1.875 | 12,049 |
| 2025-07-29 | 1.840 | 1.875 | 1.830 | 1.875 | 1.875 | 21,224 |
| 2025-07-28 | 1.840 | 1.895 | 1.830 | 1.860 | 1.860 | 48,273 |
| 2025-07-25 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 14,902 |
| 2025-07-24 | 1.845 | 1.845 | 1.830 | 1.835 | 1.835 | 5,203 |
| 2025-07-23 | 1.805 | 1.845 | 1.805 | 1.825 | 1.825 | 12,998 |
| 2025-07-22 | 1.840 | 1.845 | 1.805 | 1.805 | 1.805 | 20,620 |
| 2025-07-21 | 1.815 | 1.840 | 1.800 | 1.840 | 1.840 | 21,581 |
| 2025-07-18 | 1.825 | 1.825 | 1.785 | 1.800 | 1.800 | 11,532 |
| 2025-07-17 | 1.800 | 1.835 | 1.785 | 1.815 | 1.815 | 29,756 |
| 2025-07-16 | 1.845 | 1.845 | 1.800 | 1.815 | 1.815 | 27,129 |
| 2025-07-15 | 1.820 | 1.845 | 1.790 | 1.845 | 1.845 | 12,546 |
| 2025-07-14 | 1.845 | 1.845 | 1.800 | 1.830 | 1.830 | 23,066 |
| 2025-07-11 | 1.830 | 1.855 | 1.825 | 1.840 | 1.840 | 72,026 |
| 2025-07-10 | 1.785 | 1.810 | 1.780 | 1.795 | 1.795 | 29,017 |
| 2025-07-09 | 1.790 | 1.805 | 1.770 | 1.790 | 1.790 | 18,446 |
| 2025-07-08 | 1.810 | 1.810 | 1.785 | 1.800 | 1.800 | 3,505 |
| 2025-07-07 | 1.805 | 1.810 | 1.785 | 1.785 | 1.785 | 21,456 |
| 2025-07-04 | 1.830 | 1.830 | 1.790 | 1.805 | 1.805 | 19,750 |
| 2025-07-03 | 1.810 | 1.860 | 1.800 | 1.830 | 1.830 | 31,499 |
| 2025-07-02 | 1.810 | 1.810 | 1.795 | 1.810 | 1.810 | 20,097 |
| 2025-07-01 | 1.800 | 1.810 | 1.785 | 1.810 | 1.810 | 11,982 |
| 2025-06-30 | 1.820 | 1.820 | 1.775 | 1.810 | 1.810 | 54,856 |
| 2025-06-27 | 1.720 | 1.820 | 1.700 | 1.820 | 1.820 | 77,224 |
| 2025-06-26 | 1.805 | 1.855 | 1.790 | 1.815 | 1.815 | 31,158 |
| 2025-06-25 | 1.815 | 1.840 | 1.735 | 1.810 | 1.810 | 48,608 |
| 2025-06-24 | 1.795 | 1.865 | 1.745 | 1.770 | 1.770 | 111,570 |
| 2025-06-23 | 1.760 | 1.805 | 1.690 | 1.700 | 1.700 | 34,099 |
| 2025-06-19 | 1.735 | 1.805 | 1.700 | 1.760 | 1.760 | 38,073 |
| 2025-06-18 | 1.760 | 1.760 | 1.720 | 1.740 | 1.740 | 15,067 |
| 2025-06-17 | 1.715 | 1.750 | 1.715 | 1.750 | 1.750 | 13,579 |
| 2025-06-16 | 1.785 | 1.825 | 1.695 | 1.710 | 1.710 | 22,545 |
| 2025-06-13 | 1.875 | 1.875 | 1.755 | 1.780 | 1.780 | 23,716 |
| 2025-06-12 | 1.745 | 1.875 | 1.745 | 1.875 | 1.875 | 13,020 |
| 2025-06-11 | 1.730 | 1.850 | 1.730 | 1.755 | 1.755 | 8,240 |
| 2025-06-10 | 1.740 | 1.790 | 1.715 | 1.730 | 1.730 | 40,992 |
| 2025-06-09 | 1.685 | 1.800 | 1.660 | 1.730 | 1.730 | 33,283 |
| 2025-06-06 | 1.660 | 1.690 | 1.645 | 1.690 | 1.690 | 29,313 |
| 2025-06-05 | 1.725 | 1.725 | 1.630 | 1.670 | 1.670 | 34,395 |
| 2025-06-04 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 15,496 |
| 2025-06-03 | 1.910 | 1.910 | 1.740 | 1.770 | 1.770 | 16,914 |
| 2025-06-02 | 1.835 | 1.845 | 1.785 | 1.810 | 1.810 | 18,535 |
| 2025-05-30 | 1.870 | 1.945 | 1.835 | 1.900 | 1.900 | 64,411 |
| 2025-05-28 | 2.079 | 2.079 | 1.810 | 1.820 | 1.820 | 114,008 |
| 2025-05-27 | 2.107 | 2.107 | 2.031 | 2.031 | 2.031 | 5,951 |
| 2025-05-26 | 2.088 | 2.127 | 2.079 | 2.107 | 2.107 | 5,874 |
| 2025-05-23 | 2.155 | 2.155 | 2.069 | 2.069 | 2.069 | 2,244 |
| 2025-05-22 | 2.190 | 2.250 | 2.190 | 2.210 | 2.210 | 1,092 |
| 2025-05-21 | 2.210 | 2.260 | 2.190 | 2.260 | 2.260 | 2,370 |
| 2025-05-20 | 2.220 | 2.280 | 2.220 | 2.220 | 2.220 | 4,990 |
| 2025-05-19 | 2.280 | 2.280 | 2.200 | 2.220 | 2.220 | 5,510 |
| 2025-05-16 | 2.270 | 2.280 | 2.150 | 2.250 | 2.250 | 11,760 |
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.