Bioretec Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.860	1.940	1.750	1.935	1.935	56,747
2024-11-13	1.930	1.955	1.845	1.870	1.870	20,391
2024-11-12	1.975	1.975	1.910	1.910	1.910	10,815
2024-11-11	1.965	2.000	1.960	1.980	1.980	10,488
2024-11-08	1.955	1.995	1.940	1.960	1.960	9,970
2024-11-07	1.945	2.030	1.930	1.980	1.980	7,586
2024-11-06	1.920	1.995	1.905	1.945	1.945	5,862
2024-11-05	1.975	2.020	1.900	1.920	1.920	12,347
2024-11-04	2.000	2.010	1.945	2.010	2.010	9,651
2024-11-01	1.870	2.050	1.850	2.010	2.010	9,872
2024-10-31	1.875	1.880	1.840	1.880	1.880	12,675
2024-10-30	1.940	1.940	1.890	1.900	1.900	15,451
2024-10-29	1.950	1.950	1.900	1.945	1.945	20,186
2024-10-28	1.955	2.050	1.955	1.970	1.970	19,691
2024-10-25	2.010	2.020	1.980	2.000	2.000	50,110
2024-10-24	2.070	2.090	2.010	2.070	2.070	33,028
2024-10-23	2.120	2.160	2.090	2.140	2.140	8,788
2024-10-22	2.170	2.180	2.100	2.130	2.130	18,922
2024-10-21	2.180	2.180	2.110	2.160	2.160	9,873
2024-10-18	2.220	2.240	2.180	2.190	2.190	10,353
2024-10-17	2.200	2.220	2.140	2.200	2.200	5,934
2024-10-16	2.240	2.250	2.200	2.210	2.210	5,003
2024-10-15	2.140	2.270	2.140	2.210	2.210	12,203
2024-10-14	2.220	2.220	2.100	2.190	2.190	16,635
2024-10-11	2.190	2.210	2.140	2.210	2.210	22,554
2024-10-10	2.240	2.270	2.160	2.160	2.160	20,545
2024-10-09	2.220	2.270	2.160	2.240	2.240	27,922
2024-10-08	2.330	2.330	2.160	2.200	2.200	66,972
2024-10-07	2.410	2.450	2.310	2.380	2.380	35,913
2024-10-04	2.770	2.780	2.330	2.410	2.410	115,266
2024-10-03	2.750	2.780	2.750	2.770	2.770	6,387
2024-10-02	2.730	2.790	2.730	2.790	2.790	12,669
2024-10-01	2.750	2.800	2.740	2.740	2.740	4,445
2024-09-30	2.750	2.760	2.730	2.750	2.750	16,379
2024-09-27	2.760	2.760	2.720	2.750	2.750	14,088
2024-09-26	2.750	2.760	2.700	2.750	2.750	17,357
2024-09-25	2.750	2.770	2.700	2.770	2.770	11,421
2024-09-24	2.710	2.800	2.700	2.760	2.760	14,522
2024-09-23	2.700	2.760	2.660	2.710	2.710	10,156
2024-09-20	2.660	2.730	2.660	2.710	2.710	20,485
2024-09-19	2.680	2.760	2.600	2.650	2.650	26,288
2024-09-18	2.730	2.730	2.650	2.680	2.680	6,882
2024-09-17	2.660	2.770	2.660	2.670	2.670	12,521
2024-09-16	2.710	2.720	2.630	2.640	2.640	7,496
2024-09-13	2.660	2.710	2.660	2.710	2.710	4,169
2024-09-12	2.670	2.680	2.670	2.680	2.680	890
2024-09-11	2.730	2.750	2.680	2.680	2.680	6,523
2024-09-10	2.740	2.750	2.710	2.710	2.710	3,173
2024-09-09	2.720	2.780	2.720	2.740	2.740	1,821
2024-09-06	2.770	2.790	2.720	2.720	2.720	4,373
2024-09-05	2.760	2.760	2.650	2.740	2.740	3,965
2024-09-04	2.700	2.790	2.700	2.770	2.770	12,150
2024-09-03	2.730	2.750	2.630	2.680	2.680	11,507
2024-09-02	2.740	2.760	2.620	2.730	2.730	27,212
2024-08-30	2.770	2.770	2.720	2.740	2.740	14,789
2024-08-29	2.880	2.880	2.760	2.790	2.790	24,027
2024-08-28	2.850	2.890	2.840	2.850	2.850	15,305
2024-08-27	2.840	2.840	2.800	2.830	2.830	28,240
2024-08-26	2.840	2.850	2.810	2.830	2.830	5,171
2024-08-23	2.860	2.880	2.840	2.870	2.870	48,848

← NewerPage 9 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.