Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	2.520	2.710	2.500	2.640	2.640	22,114
2025-02-14	2.560	2.560	2.310	2.470	2.470	61,729
2025-02-13	2.600	2.680	2.600	2.640	2.640	25,065
2025-02-12	2.600	2.660	2.570	2.600	2.600	11,790
2025-02-11	2.600	2.610	2.550	2.610	2.610	14,454
2025-02-10	2.690	2.690	2.580	2.610	2.610	15,513
2025-02-07	2.820	2.820	2.600	2.620	2.620	30,502
2025-02-06	2.750	2.750	2.570	2.670	2.670	123,097
2025-02-05	2.880	2.890	2.750	2.760	2.760	27,355
2025-02-04	2.830	2.860	2.710	2.850	2.850	118,056
2025-02-03	2.570	2.950	2.550	2.880	2.880	287,252
2025-01-31	2.180	2.240	2.140	2.240	2.240	6,122
2025-01-30	2.140	2.280	2.140	2.220	2.220	12,087
2025-01-29	2.130	2.250	2.130	2.130	2.130	8,126
2025-01-28	2.200	2.210	2.140	2.140	2.140	7,373
2025-01-27	2.240	2.270	2.210	2.210	2.210	5,420
2025-01-24	2.260	2.280	2.250	2.250	2.250	2,443
2025-01-23	2.310	2.310	2.250	2.260	2.260	17,696
2025-01-22	2.330	2.330	2.260	2.300	2.300	6,810
2025-01-21	2.300	2.320	2.300	2.320	2.320	1,201
2025-01-20	2.310	2.330	2.230	2.280	2.280	13,707
2025-01-17	2.390	2.390	2.340	2.360	2.360	2,498
2025-01-16	2.350	2.380	2.300	2.360	2.360	7,926
2025-01-15	2.320	2.370	2.280	2.360	2.360	4,837
2025-01-14	2.240	2.320	2.240	2.320	2.320	8,444
2025-01-13	2.340	2.340	2.240	2.250	2.250	9,316
2025-01-10	2.310	2.360	2.300	2.310	2.310	3,204
2025-01-09	2.330	2.360	2.320	2.320	2.320	19,359
2025-01-08	2.370	2.380	2.330	2.330	2.330	25,836
2025-01-07	2.300	2.400	2.300	2.340	2.340	30,720
2025-01-03	2.380	2.380	2.280	2.320	2.320	4,740
2025-01-02	2.400	2.440	2.290	2.380	2.380	22,000
2024-12-30	2.390	2.400	2.200	2.400	2.400	34,865
2024-12-27	2.140	2.490	2.130	2.290	2.290	11,856
2024-12-23	2.040	2.140	2.040	2.140	2.140	39,347
2024-12-20	2.100	2.100	2.000	2.000	2.000	13,476
2024-12-19	2.100	2.140	2.000	2.060	2.060	34,257
2024-12-18	2.250	2.270	2.100	2.110	2.110	12,060
2024-12-17	2.340	2.350	2.170	2.190	2.190	20,167
2024-12-16	2.350	2.360	2.250	2.300	2.300	6,656
2024-12-13	2.250	2.400	2.250	2.360	2.360	25,990
2024-12-12	2.220	2.270	2.220	2.250	2.250	10,296
2024-12-11	2.170	2.260	2.170	2.260	2.260	19,021
2024-12-10	2.220	2.220	2.160	2.160	2.160	5,046
2024-12-09	2.270	2.280	2.190	2.230	2.230	10,299
2024-12-05	2.300	2.310	2.260	2.280	2.280	7,013
2024-12-04	2.270	2.270	2.220	2.270	2.270	8,603
2024-12-03	2.290	2.290	2.200	2.270	2.270	34,423
2024-12-02	2.290	2.480	2.240	2.300	2.300	33,276
2024-11-29	2.230	2.300	2.210	2.250	2.250	12,500
2024-11-28	2.130	2.300	2.100	2.210	2.210	55,783
2024-11-27	2.100	2.110	2.050	2.060	2.060	11,639
2024-11-26	1.990	2.110	1.980	2.060	2.060	12,076
2024-11-25	1.865	2.000	1.860	2.000	2.000	9,092
2024-11-22	1.880	1.930	1.830	1.860	1.860	92,628
2024-11-21	1.940	1.945	1.800	1.820	1.820	38,409
2024-11-20	1.900	1.940	1.825	1.915	1.915	70,245
2024-11-19	1.995	1.995	1.710	1.900	1.900	39,628
2024-11-18	2.000	2.000	1.970	1.990	1.990	8,770
2024-11-15	1.935	2.140	1.910	1.970	1.970	27,383

← NewerPage 8 of 21 · 1,257 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.