Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1.660 | 1.660 | 1.580 | 1.600 | 1.577 | 2,325 |
| 2022-12-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.617 | 75 |
| 2022-12-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.617 | 0 |
| 2022-12-01 | 1.640 | 1.660 | 1.640 | 1.640 | 1.617 | 510 |
| 2022-11-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.646 | 105 |
| 2022-11-29 | 1.730 | 1.730 | 1.610 | 1.610 | 1.587 | 5,137 |
| 2022-11-28 | 1.660 | 1.730 | 1.620 | 1.730 | 1.705 | 3,075 |
| 2022-11-25 | 1.710 | 1.710 | 1.710 | 1.710 | 1.686 | 0 |
| 2022-11-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.686 | 0 |
| 2022-11-23 | 1.740 | 1.770 | 1.650 | 1.710 | 1.686 | 7,746 |
| 2022-11-22 | 1.630 | 1.720 | 1.630 | 1.710 | 1.686 | 1,159 |
| 2022-11-21 | 1.720 | 1.720 | 1.600 | 1.710 | 1.686 | 433 |
| 2022-11-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.695 | 0 |
| 2022-11-17 | 1.660 | 1.720 | 1.650 | 1.720 | 1.695 | 422 |
| 2022-11-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.735 | 0 |
| 2022-11-15 | 1.760 | 1.770 | 1.760 | 1.760 | 1.735 | 204 |
| 2022-11-14 | 1.660 | 1.740 | 1.660 | 1.740 | 1.715 | 480 |
| 2022-11-11 | 1.780 | 1.780 | 1.700 | 1.700 | 1.676 | 15 |
| 2022-11-10 | 1.650 | 1.700 | 1.630 | 1.700 | 1.676 | 1,809 |
| 2022-11-09 | 1.750 | 1.750 | 1.600 | 1.680 | 1.656 | 1,865 |
| 2022-11-08 | 1.700 | 1.720 | 1.650 | 1.690 | 1.666 | 5,120 |
| 2022-11-07 | 1.760 | 1.760 | 1.730 | 1.740 | 1.715 | 9,510 |
| 2022-11-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.755 | 250 |
| 2022-11-03 | 1.680 | 1.700 | 1.680 | 1.700 | 1.676 | 2,586 |
| 2022-11-02 | 1.710 | 1.760 | 1.680 | 1.750 | 1.725 | 890 |
| 2022-11-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.705 | 0 |
| 2022-10-31 | 1.600 | 1.730 | 1.600 | 1.730 | 1.705 | 599 |
| 2022-10-27 | 1.730 | 1.740 | 1.700 | 1.730 | 1.705 | 154 |
| 2022-10-26 | 1.620 | 1.740 | 1.620 | 1.740 | 1.715 | 7,059 |
| 2022-10-25 | 1.580 | 1.650 | 1.580 | 1.650 | 1.626 | 60 |
| 2022-10-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.626 | 0 |
| 2022-10-21 | 1.600 | 1.660 | 1.600 | 1.650 | 1.626 | 2,500 |
| 2022-10-20 | 1.560 | 1.600 | 1.560 | 1.600 | 1.577 | 6,351 |
| 2022-10-19 | 1.510 | 1.620 | 1.510 | 1.610 | 1.587 | 110 |
| 2022-10-18 | 1.570 | 1.610 | 1.570 | 1.610 | 1.587 | 2,080 |
| 2022-10-17 | 1.600 | 1.630 | 1.600 | 1.630 | 1.607 | 2,000 |
| 2022-10-14 | 1.580 | 1.580 | 1.540 | 1.560 | 1.538 | 5,258 |
| 2022-10-13 | 1.600 | 1.600 | 1.580 | 1.600 | 1.577 | 10 |
| 2022-10-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.577 | 0 |
| 2022-10-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.577 | 0 |
| 2022-10-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.577 | 200 |
| 2022-10-07 | 1.570 | 1.600 | 1.570 | 1.600 | 1.577 | 50 |
| 2022-10-06 | 1.560 | 1.660 | 1.560 | 1.600 | 1.577 | 6,165 |
| 2022-10-05 | 1.480 | 1.590 | 1.470 | 1.590 | 1.567 | 2,380 |
| 2022-10-04 | 1.540 | 1.580 | 1.460 | 1.550 | 1.528 | 1,455 |
| 2022-10-03 | 1.560 | 1.600 | 1.500 | 1.540 | 1.518 | 810 |
| 2022-09-30 | 1.500 | 1.550 | 1.480 | 1.540 | 1.518 | 2,230 |
| 2022-09-29 | 1.650 | 1.650 | 1.520 | 1.520 | 1.498 | 5,793 |
| 2022-09-28 | 1.520 | 1.650 | 1.520 | 1.650 | 1.626 | 37,480 |
| 2022-09-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.479 | 0 |
| 2022-09-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.479 | 1,000 |
| 2022-09-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.508 | 0 |
| 2022-09-22 | 1.480 | 1.540 | 1.480 | 1.530 | 1.508 | 223 |
| 2022-09-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.567 | 0 |
| 2022-09-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.567 | 0 |
| 2022-09-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.567 | 70 |
| 2022-09-16 | 1.550 | 1.580 | 1.540 | 1.550 | 1.528 | 2,055 |
| 2022-09-15 | 1.540 | 1.550 | 1.460 | 1.550 | 1.528 | 1,213 |
| 2022-09-14 | 1.630 | 1.630 | 1.500 | 1.500 | 1.479 | 308 |
| 2022-09-13 | 1.370 | 1.530 | 1.360 | 1.490 | 1.469 | 1,215 |
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.