Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 1.420 | 1.450 | 1.420 | 1.450 | 1.429 | 110 |
| 2022-09-09 | 1.320 | 1.420 | 1.320 | 1.420 | 1.400 | 6,808 |
| 2022-09-08 | 1.480 | 1.480 | 1.330 | 1.330 | 1.311 | 545 |
| 2022-09-07 | 1.350 | 1.370 | 1.350 | 1.350 | 1.331 | 150 |
| 2022-09-06 | 1.370 | 1.370 | 1.310 | 1.350 | 1.331 | 2,567 |
| 2022-09-05 | 1.370 | 1.470 | 1.370 | 1.370 | 1.350 | 1,201 |
| 2022-09-02 | 1.430 | 1.440 | 1.380 | 1.380 | 1.360 | 1,993 |
| 2022-09-01 | 1.500 | 1.500 | 1.390 | 1.430 | 1.410 | 2,737 |
| 2022-08-31 | 1.480 | 1.480 | 1.460 | 1.460 | 1.439 | 21 |
| 2022-08-30 | 1.500 | 1.500 | 1.460 | 1.460 | 1.439 | 1 |
| 2022-08-29 | 1.610 | 1.610 | 1.460 | 1.460 | 1.439 | 193 |
| 2022-08-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.479 | 0 |
| 2022-08-25 | 1.500 | 1.500 | 1.480 | 1.500 | 1.479 | 2,001 |
| 2022-08-24 | 1.440 | 1.500 | 1.440 | 1.500 | 1.479 | 1,640 |
| 2022-08-23 | 1.490 | 1.520 | 1.450 | 1.490 | 1.469 | 1,457 |
| 2022-08-22 | 1.490 | 1.600 | 1.480 | 1.490 | 1.469 | 500 |
| 2022-08-19 | 1.500 | 1.580 | 1.500 | 1.580 | 1.557 | 314 |
| 2022-08-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.587 | 0 |
| 2022-08-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.587 | 0 |
| 2022-08-16 | 1.450 | 1.610 | 1.440 | 1.610 | 1.587 | 846 |
| 2022-08-12 | 1.500 | 1.560 | 1.500 | 1.550 | 1.528 | 1,303 |
| 2022-08-11 | 1.540 | 1.540 | 1.510 | 1.530 | 1.508 | 1,109 |
| 2022-08-10 | 1.500 | 1.520 | 1.500 | 1.500 | 1.479 | 453 |
| 2022-08-09 | 1.530 | 1.530 | 1.510 | 1.510 | 1.488 | 2 |
| 2022-08-08 | 1.500 | 1.530 | 1.500 | 1.510 | 1.488 | 226 |
| 2022-08-05 | 1.480 | 1.580 | 1.450 | 1.580 | 1.557 | 610 |
| 2022-08-04 | 1.500 | 1.550 | 1.500 | 1.540 | 1.518 | 563 |
| 2022-08-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.518 | 430 |
| 2022-08-02 | 1.490 | 1.540 | 1.490 | 1.540 | 1.518 | 270 |
| 2022-08-01 | 1.550 | 1.570 | 1.550 | 1.570 | 1.548 | 570 |
| 2022-07-29 | 1.470 | 1.520 | 1.470 | 1.520 | 1.498 | 1,420 |
| 2022-07-28 | 1.540 | 1.550 | 1.480 | 1.520 | 1.498 | 983 |
| 2022-07-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.538 | 0 |
| 2022-07-26 | 1.560 | 1.560 | 1.560 | 1.560 | 1.538 | 0 |
| 2022-07-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.538 | 0 |
| 2022-07-22 | 1.560 | 1.560 | 1.560 | 1.560 | 1.538 | 0 |
| 2022-07-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.538 | 0 |
| 2022-07-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.538 | 165 |
| 2022-07-19 | 1.420 | 1.540 | 1.420 | 1.540 | 1.518 | 353 |
| 2022-07-18 | 1.600 | 1.600 | 1.560 | 1.570 | 1.548 | 251 |
| 2022-07-15 | 1.450 | 1.470 | 1.380 | 1.460 | 1.439 | 3,871 |
| 2022-07-14 | 1.440 | 1.480 | 1.420 | 1.420 | 1.400 | 4,355 |
| 2022-07-13 | 1.540 | 1.560 | 1.440 | 1.440 | 1.419 | 1,551 |
| 2022-07-12 | 1.500 | 1.560 | 1.500 | 1.560 | 1.538 | 1,601 |
| 2022-07-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.567 | 0 |
| 2022-07-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.567 | 108 |
| 2022-07-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.548 | 0 |
| 2022-07-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.548 | 0 |
| 2022-07-05 | 1.610 | 1.610 | 1.520 | 1.570 | 1.548 | 586 |
| 2022-07-04 | 1.600 | 1.640 | 1.540 | 1.580 | 1.557 | 293 |
| 2022-07-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.557 | 0 |
| 2022-06-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.557 | 250 |
| 2022-06-29 | 1.590 | 1.600 | 1.590 | 1.590 | 1.567 | 1,002 |
| 2022-06-28 | 1.520 | 1.570 | 1.520 | 1.570 | 1.548 | 55 |
| 2022-06-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.597 | 0 |
| 2022-06-24 | 1.610 | 1.630 | 1.570 | 1.620 | 1.597 | 2,807 |
| 2022-06-23 | 1.600 | 1.650 | 1.550 | 1.600 | 1.577 | 9,642 |
| 2022-06-22 | 1.530 | 1.590 | 1.520 | 1.550 | 1.528 | 1,478 |
| 2022-06-21 | 1.470 | 1.500 | 1.470 | 1.500 | 1.479 | 3,092 |
| 2022-06-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.528 | 100 |
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.