Biokarpet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.220	2.220	2.210	2.210	2.178	1,165
2023-05-31	2.180	2.200	2.180	2.200	2.169	1,975
2023-05-30	2.140	2.220	2.120	2.190	2.159	27,478
2023-05-29	2.150	2.150	2.050	2.130	2.100	93,977
2023-05-26	2.050	2.150	2.050	2.120	2.090	11,243
2023-05-25	2.040	2.060	2.040	2.050	2.021	2,830
2023-05-24	2.050	2.050	1.980	2.040	2.011	1,615
2023-05-23	2.040	2.100	2.040	2.080	2.050	3,460
2023-05-22	2.050	2.070	2.000	2.050	2.021	3,115
2023-05-19	2.000	2.010	2.000	2.010	1.981	2,810
2023-05-18	2.050	2.050	1.965	2.030	2.001	1,080
2023-05-17	2.000	2.030	1.970	2.020	1.991	865
2023-05-16	2.020	2.050	2.020	2.050	2.021	1,430
2023-05-15	2.040	2.050	2.040	2.050	2.021	3,100
2023-05-12	2.030	2.060	2.030	2.050	2.021	3,100
2023-05-11	2.040	2.040	2.040	2.040	2.011	0
2023-05-10	2.000	2.050	1.990	2.040	2.011	1,250
2023-05-09	1.940	2.060	1.940	2.060	2.031	720
2023-05-08	2.060	2.060	2.060	2.060	2.031	0
2023-05-05	1.985	2.090	1.980	2.060	2.031	770
2023-05-04	2.030	2.060	1.980	2.060	2.031	3,146
2023-05-03	2.090	2.090	2.060	2.060	2.031	337
2023-05-02	2.080	2.090	2.020	2.030	2.001	1,170
2023-04-28	2.130	2.170	2.050	2.110	2.080	6,590
2023-04-27	2.080	2.140	2.080	2.120	2.090	179,182
2023-04-26	2.000	2.130	2.000	2.080	2.050	17,013
2023-04-25	2.040	2.060	2.040	2.060	2.031	1,020
2023-04-24	2.090	2.090	1.940	2.000	1.971	3,484
2023-04-21	2.000	2.050	1.975	1.975	1.947	2,950
2023-04-20	1.960	2.100	1.960	2.080	2.050	1,055
2023-04-19	2.060	2.060	2.030	2.050	2.021	1,475
2023-04-18	2.000	2.050	2.000	2.030	2.001	1,517
2023-04-13	1.940	1.995	1.920	1.995	1.967	4,593
2023-04-12	1.990	2.000	1.950	2.000	1.971	2,176
2023-04-11	1.960	2.040	1.940	2.040	2.011	2,400
2023-04-06	1.920	2.000	1.910	2.000	1.971	2,400
2023-04-05	1.960	1.960	1.960	1.960	1.932	0
2023-04-04	1.970	1.970	1.920	1.960	1.932	1,820
2023-04-03	1.970	2.020	1.900	1.970	1.942	1,530
2023-03-31	1.980	1.980	1.950	1.970	1.942	230
2023-03-30	2.040	2.040	1.920	2.040	2.011	11,460
2023-03-29	1.900	1.960	1.900	1.950	1.922	700
2023-03-28	2.000	2.020	1.910	1.960	1.932	3,394
2023-03-27	2.060	2.140	2.020	2.040	2.011	4,715
2023-03-24	2.040	2.120	1.960	2.080	2.050	18,270
2023-03-23	1.950	2.100	1.950	2.080	2.050	51,428
2023-03-22	1.900	1.950	1.900	1.920	1.893	382,238
2023-03-21	1.810	1.930	1.810	1.910	1.883	5,526
2023-03-20	1.910	1.910	1.910	1.910	1.883	0
2023-03-17	1.800	1.910	1.790	1.910	1.883	6,010
2023-03-16	1.690	1.790	1.690	1.790	1.764	1,700
2023-03-15	1.800	1.800	1.710	1.710	1.686	1,835
2023-03-14	1.710	1.790	1.700	1.790	1.764	1,291
2023-03-13	1.670	1.730	1.650	1.710	1.686	4,666
2023-03-10	1.740	1.760	1.680	1.760	1.735	3,875
2023-03-09	1.750	1.800	1.750	1.760	1.735	185
2023-03-08	1.760	1.760	1.760	1.760	1.735	840
2023-03-07	1.780	1.840	1.760	1.780	1.755	2,156
2023-03-06	1.720	1.780	1.700	1.780	1.755	2,143
2023-03-03	1.840	1.850	1.830	1.830	1.804	7,040

← NewerPage 15 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.