Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 1.840 | 1.850 | 1.830 | 1.830 | 1.804 | 7,040 |
| 2023-03-02 | 1.800 | 1.850 | 1.780 | 1.840 | 1.814 | 4,405 |
| 2023-03-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.912 | 0 |
| 2023-02-28 | 1.890 | 1.940 | 1.890 | 1.940 | 1.912 | 2,900 |
| 2023-02-24 | 1.860 | 1.890 | 1.860 | 1.890 | 1.863 | 140 |
| 2023-02-23 | 1.860 | 1.940 | 1.850 | 1.940 | 1.912 | 5,859 |
| 2023-02-22 | 1.970 | 1.970 | 1.840 | 1.850 | 1.824 | 1,779 |
| 2023-02-21 | 1.860 | 1.900 | 1.850 | 1.900 | 1.873 | 2,006 |
| 2023-02-20 | 1.960 | 1.960 | 1.870 | 1.900 | 1.873 | 5,615 |
| 2023-02-17 | 2.020 | 2.020 | 1.920 | 1.940 | 1.912 | 4,510 |
| 2023-02-16 | 1.990 | 2.080 | 1.990 | 2.000 | 1.971 | 23,255 |
| 2023-02-15 | 1.850 | 1.990 | 1.850 | 1.940 | 1.912 | 43,472 |
| 2023-02-14 | 1.850 | 1.880 | 1.740 | 1.820 | 1.794 | 9,317 |
| 2023-02-13 | 1.640 | 1.800 | 1.640 | 1.800 | 1.774 | 15,831 |
| 2023-02-10 | 1.660 | 1.700 | 1.650 | 1.660 | 1.636 | 5,420 |
| 2023-02-09 | 1.620 | 1.700 | 1.620 | 1.660 | 1.636 | 5,055 |
| 2023-02-08 | 1.660 | 1.690 | 1.650 | 1.670 | 1.646 | 3,950 |
| 2023-02-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.617 | 300 |
| 2023-02-06 | 1.690 | 1.690 | 1.640 | 1.640 | 1.617 | 3,550 |
| 2023-02-03 | 1.670 | 1.680 | 1.630 | 1.680 | 1.656 | 2,350 |
| 2023-02-02 | 1.610 | 1.650 | 1.600 | 1.630 | 1.607 | 19,525 |
| 2023-02-01 | 1.600 | 1.680 | 1.600 | 1.670 | 1.646 | 5,300 |
| 2023-01-31 | 1.600 | 1.650 | 1.600 | 1.650 | 1.626 | 6,608 |
| 2023-01-30 | 1.640 | 1.640 | 1.600 | 1.600 | 1.577 | 444 |
| 2023-01-27 | 1.600 | 1.630 | 1.600 | 1.630 | 1.607 | 5,500 |
| 2023-01-26 | 1.630 | 1.640 | 1.600 | 1.600 | 1.577 | 1,500 |
| 2023-01-25 | 1.680 | 1.690 | 1.580 | 1.590 | 1.567 | 1,475 |
| 2023-01-24 | 1.600 | 1.650 | 1.590 | 1.630 | 1.607 | 1,970 |
| 2023-01-23 | 1.570 | 1.650 | 1.570 | 1.610 | 1.587 | 5,789 |
| 2023-01-20 | 1.640 | 1.660 | 1.640 | 1.660 | 1.636 | 600 |
| 2023-01-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.597 | 2,000 |
| 2023-01-18 | 1.620 | 1.660 | 1.600 | 1.620 | 1.597 | 1,730 |
| 2023-01-17 | 1.630 | 1.700 | 1.630 | 1.680 | 1.656 | 8,095 |
| 2023-01-16 | 1.510 | 1.630 | 1.500 | 1.630 | 1.607 | 7,360 |
| 2023-01-13 | 1.570 | 1.570 | 1.560 | 1.570 | 1.548 | 360 |
| 2023-01-12 | 1.580 | 1.580 | 1.540 | 1.580 | 1.557 | 1,590 |
| 2023-01-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.567 | 0 |
| 2023-01-10 | 1.600 | 1.600 | 1.580 | 1.590 | 1.567 | 516 |
| 2023-01-09 | 1.600 | 1.600 | 1.580 | 1.600 | 1.577 | 3,479 |
| 2023-01-05 | 1.560 | 1.590 | 1.560 | 1.560 | 1.538 | 490 |
| 2023-01-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.577 | 0 |
| 2023-01-03 | 1.600 | 1.640 | 1.600 | 1.600 | 1.577 | 849 |
| 2023-01-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.548 | 400 |
| 2022-12-30 | 1.590 | 1.590 | 1.570 | 1.570 | 1.548 | 40 |
| 2022-12-29 | 1.540 | 1.610 | 1.540 | 1.570 | 1.548 | 959 |
| 2022-12-28 | 1.590 | 1.630 | 1.580 | 1.630 | 1.607 | 8,000 |
| 2022-12-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.557 | 324 |
| 2022-12-23 | 1.570 | 1.580 | 1.550 | 1.550 | 1.528 | 1,050 |
| 2022-12-22 | 1.540 | 1.580 | 1.540 | 1.550 | 1.528 | 149 |
| 2022-12-21 | 1.560 | 1.590 | 1.460 | 1.520 | 1.498 | 3,249 |
| 2022-12-20 | 1.600 | 1.610 | 1.600 | 1.610 | 1.587 | 200 |
| 2022-12-19 | 1.570 | 1.580 | 1.560 | 1.570 | 1.548 | 1,240 |
| 2022-12-16 | 1.540 | 1.590 | 1.520 | 1.520 | 1.498 | 3,642 |
| 2022-12-15 | 1.600 | 1.630 | 1.580 | 1.580 | 1.557 | 2,406 |
| 2022-12-14 | 1.620 | 1.620 | 1.590 | 1.600 | 1.577 | 3,340 |
| 2022-12-13 | 1.650 | 1.670 | 1.650 | 1.670 | 1.646 | 500 |
| 2022-12-12 | 1.600 | 1.650 | 1.600 | 1.650 | 1.626 | 640 |
| 2022-12-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.626 | 0 |
| 2022-12-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.626 | 80 |
| 2022-12-07 | 1.660 | 1.660 | 1.600 | 1.600 | 1.577 | 35 |
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.