Biokarpet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.770	2.770	2.720	2.720	2.694	333
2023-11-17	2.760	2.790	2.720	2.770	2.743	1,340
2023-11-16	2.610	2.760	2.610	2.740	2.713	2,662
2023-11-15	2.660	2.670	2.610	2.670	2.644	1,385
2023-11-14	2.630	2.720	2.610	2.670	2.644	17,751
2023-11-13	2.450	2.570	2.400	2.570	2.545	5,017
2023-11-10	2.450	2.460	2.450	2.450	2.426	2,462
2023-11-09	2.340	2.450	2.300	2.450	2.426	7,011
2023-11-08	2.260	2.440	2.260	2.370	2.347	1,495
2023-11-07	2.350	2.370	2.220	2.310	2.288	9,510
2023-11-06	2.300	2.350	2.300	2.340	2.317	2,975
2023-11-03	2.190	2.300	2.190	2.280	2.258	10,335
2023-11-02	2.100	2.170	2.040	2.170	2.149	3,118
2023-11-01	2.100	2.140	2.100	2.140	2.119	1,200
2023-10-31	2.120	2.120	2.110	2.110	2.090	435
2023-10-30	2.140	2.140	2.050	2.130	2.109	595
2023-10-27	2.160	2.190	2.080	2.150	2.129	2,241
2023-10-26	2.220	2.230	2.130	2.200	2.179	4,175
2023-10-25	2.230	2.230	2.230	2.230	2.208	0
2023-10-24	2.230	2.230	2.230	2.230	2.208	1
2023-10-23	2.190	2.190	2.190	2.190	2.169	10
2023-10-20	1.990	2.200	1.985	2.160	2.139	9,458
2023-10-19	1.950	2.000	1.950	1.995	1.976	1,832
2023-10-18	1.990	1.990	1.985	1.990	1.971	15
2023-10-17	2.000	2.000	1.900	2.000	1.981	1,238
2023-10-16	1.890	1.990	1.865	1.990	1.971	440
2023-10-13	1.990	1.990	1.950	1.950	1.931	3,100
2023-10-12	2.050	2.050	1.970	1.995	1.976	6,365
2023-10-11	1.970	2.040	1.940	1.995	1.976	3,445
2023-10-10	1.860	2.030	1.860	1.970	1.951	12,758
2023-10-09	1.900	1.975	1.820	1.820	1.802	13,742
2023-10-06	2.060	2.070	1.960	2.000	1.981	11,950
2023-10-05	2.120	2.140	2.100	2.100	2.080	3,154
2023-10-04	2.160	2.170	2.130	2.150	2.129	11,259
2023-10-03	2.100	2.190	2.080	2.160	2.139	9,365
2023-10-02	2.280	2.280	2.120	2.170	2.149	4,512
2023-09-29	2.150	2.210	2.110	2.210	2.189	15,475
2023-09-28	2.270	2.270	2.080	2.220	2.198	18,962
2023-09-27	2.350	2.380	2.180	2.180	2.159	8,747
2023-09-26	2.390	2.540	2.220	2.320	2.298	60,583
2023-09-25	2.760	2.760	2.760	2.760	2.733	0
2023-09-22	2.760	2.760	2.760	2.760	2.733	0
2023-09-21	2.760	2.760	2.760	2.760	2.733	0
2023-09-20	2.760	2.760	2.760	2.760	2.733	0
2023-09-19	2.760	2.760	2.760	2.760	2.733	0
2023-09-18	2.760	2.760	2.760	2.760	2.733	0
2023-09-15	2.760	2.760	2.760	2.760	2.733	0
2023-09-14	2.760	2.760	2.760	2.760	2.733	0
2023-09-13	2.760	2.760	2.760	2.760	2.733	0
2023-09-12	2.760	2.760	2.760	2.760	2.733	0
2023-09-11	2.760	2.760	2.760	2.760	2.733	0
2023-09-08	2.790	2.790	2.680	2.760	2.733	6,170
2023-09-07	2.850	2.850	2.700	2.800	2.773	10,161
2023-09-06	2.900	2.940	2.850	2.900	2.872	2,669
2023-09-05	2.900	2.970	2.780	2.900	2.872	6,628
2023-09-04	3.090	3.090	2.850	2.940	2.912	11,874
2023-09-01	3.200	3.200	3.080	3.090	3.060	12,880
2023-08-31	3.150	3.220	3.140	3.160	3.129	9,471
2023-08-30	3.230	3.280	3.190	3.220	3.189	3,723
2023-08-29	3.220	3.320	3.140	3.300	3.268	24,918

← NewerPage 13 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.