Biokarpet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.200	2.200	1.970	1.970	1.951	95,159
2024-08-13	2.200	2.280	2.170	2.260	2.238	6,190
2024-08-12	2.180	2.310	2.180	2.280	2.258	5,367
2024-08-09	2.290	2.290	2.230	2.280	2.258	42
2024-08-08	2.200	2.300	2.190	2.210	2.189	7,319
2024-08-07	2.310	2.340	2.160	2.290	2.268	4,492
2024-08-06	2.340	2.340	2.210	2.210	2.189	302
2024-08-05	2.290	2.290	2.050	2.170	2.149	7,682
2024-08-02	2.300	2.340	2.240	2.330	2.307	4,809
2024-08-01	2.390	2.390	2.380	2.390	2.367	28
2024-07-31	2.400	2.400	2.390	2.390	2.367	31
2024-07-30	2.440	2.440	2.440	2.440	2.416	0
2024-07-29	2.440	2.450	2.440	2.440	2.416	3
2024-07-26	2.420	2.420	2.420	2.420	2.397	8
2024-07-25	2.400	2.400	2.330	2.360	2.337	2,252
2024-07-24	2.310	2.360	2.250	2.360	2.337	2,533
2024-07-23	2.510	2.510	2.330	2.370	2.347	1,824
2024-07-22	2.370	2.390	2.350	2.370	2.347	6,897
2024-07-19	2.390	2.390	2.370	2.370	2.347	424
2024-07-18	2.380	2.400	2.380	2.400	2.377	610
2024-07-17	2.420	2.430	2.350	2.370	2.347	5,693
2024-07-16	2.500	2.550	2.490	2.500	2.476	214
2024-07-15	2.500	2.590	2.470	2.550	2.525	2,765
2024-07-12	2.590	2.590	2.590	2.590	2.565	5
2024-07-11	2.590	2.590	2.590	2.590	2.565	11
2024-07-10	2.510	2.580	2.480	2.550	2.525	436
2024-07-09	2.600	2.600	2.540	2.570	2.545	1,243
2024-07-08	2.540	2.580	2.540	2.570	2.545	1,545
2024-07-05	2.480	2.530	2.440	2.480	2.456	3,538
2024-07-04	2.480	2.480	2.420	2.470	2.446	950
2024-07-03	2.400	2.490	2.390	2.450	2.426	1,953
2024-07-02	2.480	2.480	2.480	2.480	2.456	50
2024-07-01	2.380	2.460	2.300	2.460	2.436	14,850
2024-06-28	2.480	2.480	2.480	2.480	2.456	0
2024-06-27	2.480	2.480	2.480	2.480	2.456	0
2024-06-26	2.480	2.480	2.480	2.480	2.456	10
2024-06-25	2.460	2.460	2.350	2.450	2.426	210
2024-06-21	2.400	2.400	2.400	2.400	2.377	110
2024-06-20	2.390	2.390	2.350	2.350	2.327	3,642
2024-06-19	2.380	2.380	2.340	2.340	2.317	1,252
2024-06-18	2.190	2.410	2.190	2.390	2.367	418
2024-06-17	2.370	2.430	2.350	2.390	2.367	2,033
2024-06-14	2.440	2.490	2.370	2.390	2.367	4,258
2024-06-13	2.520	2.520	2.450	2.500	2.476	6,670
2024-06-12	2.480	2.500	2.470	2.490	2.466	1,892
2024-06-11	2.560	2.560	2.500	2.530	2.505	1,362
2024-06-10	2.550	2.550	2.550	2.550	2.525	30
2024-06-07	2.450	2.520	2.440	2.520	2.496	2,477
2024-06-06	2.590	2.590	2.470	2.470	2.446	9,452
2024-06-05	2.510	2.570	2.470	2.550	2.525	3,151
2024-06-04	2.580	2.620	2.570	2.590	2.565	1,043
2024-06-03	2.600	2.650	2.590	2.650	2.624	527
2024-05-31	2.660	2.660	2.660	2.660	2.634	0
2024-05-30	2.680	2.680	2.600	2.660	2.634	1,750
2024-05-29	2.670	2.740	2.630	2.670	2.644	175,459
2024-05-28	2.600	2.670	2.600	2.650	2.624	722
2024-05-27	2.660	2.660	2.660	2.660	2.634	0
2024-05-24	2.650	2.660	2.600	2.660	2.634	2,616
2024-05-23	2.680	2.740	2.600	2.670	2.644	56,367
2024-05-22	2.600	2.640	2.560	2.620	2.595	1,603

← NewerPage 10 of 21 · 1,242 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.