Biokarpet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.620	2.660	2.610	2.660	2.634	1,636
2024-05-20	2.620	2.620	2.620	2.620	2.595	350
2024-05-17	2.660	2.700	2.610	2.660	2.634	3,790
2024-05-16	2.670	2.700	2.630	2.660	2.634	1,501
2024-05-15	2.580	2.740	2.580	2.710	2.684	180,536
2024-05-14	2.570	2.600	2.570	2.600	2.575	3,969
2024-05-13	2.650	2.650	2.530	2.590	2.565	8,273
2024-05-10	2.630	2.640	2.560	2.630	2.605	1,806
2024-05-09	2.480	2.610	2.470	2.610	2.585	4,570
2024-05-08	2.560	2.560	2.480	2.540	2.515	4,719
2024-05-02	2.630	2.630	2.490	2.490	2.466	11,361
2024-04-30	2.660	2.660	2.540	2.600	2.575	3,888
2024-04-29	2.590	2.640	2.590	2.590	2.565	1,023
2024-04-26	2.600	2.670	2.600	2.670	2.644	3,618
2024-04-25	2.670	2.670	2.670	2.670	2.644	1
2024-04-24	2.740	2.740	2.580	2.650	2.624	6,463
2024-04-23	2.760	2.770	2.640	2.650	2.624	6,830
2024-04-22	2.810	2.810	2.660	2.670	2.644	307,995
2024-04-19	2.590	2.770	2.580	2.740	2.713	5,557
2024-04-18	2.580	2.650	2.550	2.590	2.565	5,208
2024-04-17	2.870	2.870	2.630	2.660	2.634	13,406
2024-04-16	2.850	2.900	2.800	2.870	2.842	4,405
2024-04-15	2.770	2.900	2.760	2.900	2.872	10,370
2024-04-12	2.830	2.860	2.780	2.850	2.822	8,011
2024-04-11	2.680	2.850	2.660	2.830	2.803	8,494
2024-04-10	2.770	2.840	2.680	2.750	2.723	7,570
2024-04-09	2.620	2.780	2.560	2.770	2.743	8,107
2024-04-08	2.650	2.650	2.570	2.600	2.575	2,850
2024-04-05	2.560	2.580	2.470	2.570	2.545	3,580
2024-04-04	2.620	2.640	2.570	2.600	2.575	1,422
2024-04-03	2.630	2.630	2.550	2.600	2.575	486
2024-04-02	2.600	2.720	2.600	2.620	2.595	3,173
2024-03-28	2.710	2.710	2.650	2.650	2.624	1,174
2024-03-27	2.730	2.730	2.660	2.660	2.634	1,072
2024-03-26	2.700	2.730	2.660	2.700	2.674	2,988
2024-03-22	2.700	2.700	2.700	2.700	2.674	483
2024-03-21	2.710	2.770	2.700	2.700	2.674	4,054
2024-03-20	2.720	2.760	2.700	2.760	2.733	872
2024-03-19	2.720	2.790	2.710	2.760	2.733	4,505
2024-03-15	2.780	2.800	2.730	2.770	2.743	8,186
2024-03-14	2.780	2.810	2.760	2.810	2.783	3,326
2024-03-13	2.820	2.830	2.750	2.810	2.783	3,342
2024-03-12	2.760	2.820	2.740	2.820	2.793	5,235
2024-03-11	2.940	2.940	2.800	2.800	2.773	3,718
2024-03-08	2.890	2.960	2.850	2.920	2.892	24,050
2024-03-07	2.850	2.920	2.850	2.890	2.862	5,069
2024-03-06	2.910	2.960	2.850	2.900	2.872	14,190
2024-03-05	2.910	2.910	2.840	2.880	2.852	4,545
2024-03-04	2.810	2.880	2.710	2.880	2.852	12,707
2024-03-01	2.770	2.770	2.690	2.740	2.713	4,194
2024-02-29	2.770	2.770	2.690	2.750	2.723	1,901
2024-02-28	2.700	2.760	2.700	2.730	2.704	3,810
2024-02-27	2.750	2.780	2.730	2.730	2.704	4,295
2024-02-26	2.820	2.830	2.750	2.800	2.773	4,820
2024-02-23	2.900	2.900	2.780	2.800	2.773	3,350
2024-02-22	2.820	2.940	2.820	2.860	2.832	86,635
2024-02-21	2.750	2.800	2.710	2.790	2.763	6,010
2024-02-20	2.710	2.780	2.690	2.780	2.753	10,761
2024-02-19	2.730	2.770	2.700	2.740	2.713	8,612
2024-02-16	2.820	2.850	2.740	2.790	2.763	9,138

← NewerPage 11 of 21 · 1,245 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.