Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	2.190	2.320	2.190	2.300	2.300	28,163
2025-05-14	2.080	2.110	2.030	2.060	2.060	12,359
2025-05-13	2.090	2.110	2.040	2.110	2.110	16,020
2025-05-12	2.040	2.120	2.040	2.080	2.080	12,054
2025-05-09	1.995	2.070	1.900	2.040	2.040	65,232
2025-05-08	2.160	2.160	2.090	2.140	2.140	23,425
2025-05-07	2.240	2.240	2.130	2.160	2.160	19,263
2025-05-06	2.230	2.280	2.200	2.230	2.230	2,574
2025-05-05	2.320	2.320	2.230	2.230	2.230	2,659
2025-05-02	2.290	2.380	2.280	2.350	2.350	14,999
2025-04-30	2.190	2.320	2.170	2.320	2.320	13,557
2025-04-29	2.160	2.200	2.130	2.160	2.160	5,610
2025-04-28	2.110	2.160	2.090	2.130	2.130	4,213
2025-04-25	2.170	2.170	2.100	2.110	2.110	11,068
2025-04-24	2.140	2.200	2.140	2.170	2.170	5,931
2025-04-23	2.110	2.150	2.110	2.110	2.110	9,089
2025-04-22	2.110	2.130	2.020	2.130	2.130	16,014
2025-04-17	2.180	2.180	1.995	2.110	2.110	38,324
2025-04-16	2.210	2.220	2.160	2.180	2.180	12,535
2025-04-15	2.210	2.220	2.150	2.200	2.200	11,552
2025-04-14	2.110	2.240	2.110	2.240	2.240	4,497
2025-04-11	2.200	2.240	2.140	2.180	2.180	19,133
2025-04-10	2.130	2.150	2.090	2.150	2.150	14,554
2025-04-09	2.030	2.050	1.975	2.050	2.050	10,673
2025-04-08	1.990	2.150	1.970	2.100	2.100	21,974
2025-04-07	2.070	2.070	1.795	1.985	1.985	64,185
2025-04-04	2.130	2.150	1.995	2.040	2.040	29,693
2025-04-03	2.150	2.160	2.100	2.110	2.110	15,293
2025-04-02	2.180	2.210	2.140	2.140	2.140	4,545
2025-04-01	2.130	2.230	2.130	2.180	2.180	12,415
2025-03-31	2.210	2.220	2.170	2.210	2.210	6,405
2025-03-28	2.310	2.330	2.190	2.250	2.250	20,629
2025-03-27	2.320	2.330	2.300	2.310	2.310	27,307
2025-03-26	2.310	2.320	2.280	2.310	2.310	26,661
2025-03-25	2.300	2.330	2.300	2.310	2.310	5,179
2025-03-24	2.280	2.310	2.260	2.310	2.310	5,065
2025-03-21	2.330	2.330	2.270	2.280	2.280	12,343
2025-03-20	2.330	2.330	2.320	2.330	2.330	5,821
2025-03-19	2.380	2.380	2.310	2.350	2.350	15,816
2025-03-18	2.390	2.400	2.370	2.380	2.380	14,642
2025-03-17	2.400	2.400	2.380	2.400	2.400	23,210
2025-03-14	2.400	2.400	2.370	2.370	2.370	20,026
2025-03-13	2.450	2.450	2.380	2.400	2.400	2,837
2025-03-12	2.380	2.460	2.380	2.410	2.410	6,512
2025-03-11	2.440	2.460	2.380	2.380	2.380	3,305
2025-03-10	2.450	2.460	2.400	2.440	2.440	9,231
2025-03-07	2.400	2.400	2.330	2.390	2.390	917
2025-03-06	2.370	2.440	2.320	2.370	2.370	2,355
2025-03-05	2.280	2.360	2.220	2.350	2.350	12,254
2025-03-04	2.370	2.370	2.230	2.290	2.290	12,839
2025-03-03	2.400	2.400	2.320	2.350	2.350	15,955
2025-02-28	2.400	2.400	2.270	2.350	2.350	19,121
2025-02-27	2.450	2.450	2.400	2.430	2.430	7,880
2025-02-26	2.450	2.480	2.430	2.470	2.470	4,453
2025-02-25	2.560	2.560	2.460	2.480	2.480	9,775
2025-02-24	2.530	2.600	2.450	2.550	2.550	30,344
2025-02-21	2.510	2.570	2.480	2.540	2.540	4,560
2025-02-20	2.610	2.610	2.520	2.520	2.520	12,346
2025-02-19	2.630	2.640	2.570	2.610	2.610	16,980
2025-02-18	2.640	2.650	2.600	2.630	2.630	32,311

← NewerPage 7 of 22 · 1,261 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.