Biokarpet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.770	2.820	2.750	2.820	2.793	3,760
2024-02-14	2.820	2.820	2.760	2.820	2.793	47
2024-02-13	2.800	2.860	2.780	2.820	2.793	5,350
2024-02-12	2.810	2.820	2.770	2.820	2.793	6,825
2024-02-09	2.760	2.890	2.750	2.850	2.822	16,359
2024-02-08	2.720	2.760	2.660	2.760	2.733	14,790
2024-02-07	2.780	2.810	2.720	2.760	2.733	7,495
2024-02-06	2.820	2.830	2.780	2.810	2.783	3,008
2024-02-05	2.790	2.800	2.740	2.770	2.743	8,543
2024-02-02	2.840	2.870	2.780	2.800	2.773	7,112
2024-02-01	2.850	2.890	2.770	2.870	2.842	1,086
2024-01-31	2.860	2.860	2.800	2.830	2.803	2,279
2024-01-30	2.850	2.860	2.790	2.790	2.763	13,407
2024-01-29	2.880	2.930	2.870	2.870	2.842	2,285
2024-01-26	2.950	2.950	2.860	2.940	2.912	2,163
2024-01-25	2.910	2.910	2.880	2.900	2.872	1,100
2024-01-24	2.880	2.960	2.880	2.950	2.921	5,367
2024-01-23	2.900	2.970	2.850	2.880	2.852	6,960
2024-01-22	2.910	2.950	2.860	2.930	2.902	4,985
2024-01-19	2.970	2.980	2.900	2.910	2.882	5,308
2024-01-18	2.990	2.990	2.950	2.970	2.941	1,516
2024-01-17	2.980	3.000	2.920	2.990	2.961	8,665
2024-01-16	3.030	3.050	2.920	3.010	2.981	9,125
2024-01-15	3.080	3.130	3.030	3.030	3.001	24,020
2024-01-12	3.040	3.070	2.990	3.030	3.001	26,112
2024-01-11	3.040	3.110	2.970	3.010	2.981	251,484
2024-01-10	2.870	2.980	2.800	2.960	2.931	25,030
2024-01-09	2.840	2.870	2.800	2.840	2.812	2,453
2024-01-08	2.840	2.850	2.800	2.830	2.803	5,237
2024-01-05	2.760	2.810	2.760	2.810	2.783	2,255
2024-01-04	2.810	2.810	2.810	2.810	2.783	350
2024-01-03	2.820	2.850	2.780	2.810	2.783	6,077
2024-01-02	2.770	2.830	2.760	2.820	2.793	2,947
2023-12-29	2.800	2.840	2.790	2.830	2.803	4,495
2023-12-28	2.860	2.880	2.750	2.820	2.793	2,942
2023-12-27	2.800	2.880	2.800	2.870	2.842	1,405
2023-12-22	2.800	2.800	2.740	2.800	2.773	947
2023-12-21	2.720	2.840	2.700	2.840	2.812	7,478
2023-12-20	2.830	2.860	2.760	2.770	2.743	10,949
2023-12-19	2.870	2.870	2.720	2.830	2.803	9,387
2023-12-18	2.810	2.840	2.780	2.820	2.793	4,640
2023-12-15	2.880	2.880	2.800	2.850	2.822	4,069
2023-12-14	2.870	2.890	2.830	2.850	2.822	7,755
2023-12-13	2.870	2.910	2.800	2.890	2.862	5,990
2023-12-12	2.820	2.870	2.800	2.860	2.832	3,910
2023-12-11	2.820	2.930	2.820	2.870	2.842	1,406
2023-12-08	2.890	2.900	2.890	2.890	2.862	2,433
2023-12-07	2.850	2.960	2.830	2.840	2.812	28,441
2023-12-06	2.830	2.930	2.830	2.840	2.812	20,196
2023-12-05	2.880	2.890	2.830	2.830	2.803	1,710
2023-12-04	2.830	2.940	2.820	2.830	2.803	23,103
2023-12-01	2.760	2.830	2.750	2.830	2.803	14,991
2023-11-30	2.730	2.790	2.720	2.760	2.733	9,663
2023-11-29	2.770	2.820	2.740	2.740	2.713	23,068
2023-11-28	2.700	2.740	2.590	2.740	2.713	5,564
2023-11-27	2.500	2.700	2.480	2.640	2.614	17,124
2023-11-24	2.530	2.590	2.510	2.540	2.515	2,906
2023-11-23	2.530	2.640	2.500	2.600	2.575	15,507
2023-11-22	2.710	2.720	2.630	2.650	2.624	2,707
2023-11-21	2.700	2.720	2.700	2.700	2.674	1,002

← NewerPage 12 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.