Biokarpet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	3.170	3.280	3.160	3.200	3.169	14,195
2023-08-25	3.270	3.270	3.150	3.240	3.194	23,838
2023-08-24	3.320	3.400	3.200	3.290	3.243	33,793
2023-08-23	3.300	3.360	3.180	3.300	3.253	6,126
2023-08-22	3.350	3.450	3.300	3.360	3.312	50,585
2023-08-21	3.120	3.270	3.120	3.260	3.213	6,713
2023-08-18	3.280	3.280	3.140	3.160	3.115	7,250
2023-08-17	3.220	3.300	3.190	3.280	3.233	9,240
2023-08-16	3.230	3.240	3.170	3.240	3.194	12,010
2023-08-14	3.190	3.190	3.050	3.190	3.144	12,839
2023-08-11	3.240	3.300	3.150	3.170	3.125	11,592
2023-08-10	3.250	3.330	3.170	3.260	3.213	9,251
2023-08-09	3.180	3.470	3.180	3.250	3.204	56,077
2023-08-08	3.130	3.230	3.100	3.150	3.105	18,660
2023-08-07	3.100	3.150	3.070	3.120	3.075	12,788
2023-08-04	3.200	3.230	3.040	3.110	3.066	22,221
2023-08-03	3.080	3.270	3.000	3.140	3.095	56,344
2023-08-02	2.990	3.090	2.810	3.000	2.957	36,950
2023-08-01	2.860	3.000	2.800	2.930	2.888	58,002
2023-07-31	2.800	2.840	2.800	2.820	2.780	17,658
2023-07-28	2.790	2.800	2.720	2.770	2.730	3,235
2023-07-27	2.750	2.800	2.730	2.780	2.740	17,051
2023-07-26	2.750	2.760	2.680	2.750	2.711	10,819
2023-07-25	2.720	2.780	2.690	2.760	2.721	15,233
2023-07-24	2.750	2.770	2.680	2.770	2.730	4,351
2023-07-21	2.830	2.850	2.740	2.740	2.701	20,920
2023-07-20	2.770	2.800	2.740	2.780	2.740	14,075
2023-07-19	2.690	2.780	2.670	2.780	2.740	44,829
2023-07-18	2.660	2.700	2.610	2.640	2.602	15,764
2023-07-17	2.780	2.800	2.590	2.670	2.632	33,368
2023-07-14	2.500	2.660	2.500	2.640	2.602	25,761
2023-07-13	2.440	2.560	2.390	2.560	2.523	24,843
2023-07-12	2.440	2.470	2.380	2.440	2.405	575
2023-07-11	2.400	2.470	2.380	2.440	2.405	15,634
2023-07-10	2.420	2.470	2.400	2.400	2.366	2,706
2023-07-07	2.470	2.470	2.410	2.410	2.376	7,959
2023-07-06	2.500	2.530	2.470	2.480	2.445	13,676
2023-07-05	2.600	2.670	2.570	2.600	2.563	3,424
2023-07-04	2.680	2.700	2.600	2.640	2.602	5,685
2023-07-03	2.600	2.800	2.550	2.670	2.632	177,978
2023-06-30	2.650	2.670	2.550	2.640	2.602	9,305
2023-06-29	2.570	2.600	2.470	2.600	2.563	17,502
2023-06-28	2.360	2.500	2.360	2.480	2.445	12,318
2023-06-27	2.260	2.400	2.260	2.340	2.307	12,713
2023-06-26	2.400	2.400	2.400	2.400	2.366	1,500
2023-06-23	2.450	2.480	2.380	2.380	2.346	1,600
2023-06-22	2.500	2.500	2.400	2.480	2.445	18,250
2023-06-21	2.640	2.650	2.550	2.550	2.514	11,181
2023-06-20	2.520	2.600	2.440	2.600	2.563	10,854
2023-06-19	2.650	2.650	2.530	2.530	2.494	9,854
2023-06-16	2.640	2.670	2.580	2.600	2.563	2,311
2023-06-15	2.550	2.700	2.550	2.640	2.602	139,863
2023-06-14	2.490	2.550	2.490	2.520	2.484	18,052
2023-06-13	2.450	2.490	2.400	2.470	2.435	12,640
2023-06-12	2.320	2.470	2.300	2.410	2.376	161,912
2023-06-09	2.360	2.400	2.340	2.350	2.316	11,819
2023-06-08	2.310	2.340	2.280	2.310	2.277	9,795
2023-06-07	2.250	2.400	2.250	2.340	2.307	15,872
2023-06-06	2.240	2.260	2.200	2.260	2.228	9,157
2023-06-02	2.200	2.230	2.200	2.230	2.198	1,730

← NewerPage 14 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.