Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 1.470 | 1.580 | 1.430 | 1.570 | 1.548 | 2,697 |
| 2022-06-16 | 1.550 | 1.630 | 1.550 | 1.550 | 1.528 | 250 |
| 2022-06-15 | 1.640 | 1.640 | 1.450 | 1.560 | 1.538 | 335 |
| 2022-06-14 | 1.600 | 1.600 | 1.520 | 1.570 | 1.548 | 490 |
| 2022-06-10 | 1.600 | 1.620 | 1.540 | 1.600 | 1.577 | 1,819 |
| 2022-06-09 | 1.620 | 1.660 | 1.580 | 1.590 | 1.567 | 9,060 |
| 2022-06-08 | 1.620 | 1.630 | 1.610 | 1.610 | 1.587 | 160 |
| 2022-06-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.597 | 0 |
| 2022-06-06 | 1.630 | 1.630 | 1.540 | 1.620 | 1.597 | 700 |
| 2022-06-03 | 1.540 | 1.640 | 1.540 | 1.640 | 1.617 | 5,304 |
| 2022-06-02 | 1.550 | 1.590 | 1.510 | 1.590 | 1.567 | 1,984 |
| 2022-06-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.577 | 1 |
| 2022-05-31 | 1.550 | 1.600 | 1.500 | 1.600 | 1.577 | 3,267 |
| 2022-05-30 | 1.470 | 1.520 | 1.470 | 1.520 | 1.498 | 3,661 |
| 2022-05-27 | 1.450 | 1.480 | 1.440 | 1.480 | 1.459 | 1,036 |
| 2022-05-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.439 | 11 |
| 2022-05-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.449 | 0 |
| 2022-05-24 | 1.340 | 1.470 | 1.340 | 1.470 | 1.449 | 211 |
| 2022-05-23 | 1.480 | 1.480 | 1.450 | 1.480 | 1.459 | 2,005 |
| 2022-05-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.469 | 0 |
| 2022-05-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.469 | 100 |
| 2022-05-18 | 1.360 | 1.480 | 1.360 | 1.470 | 1.449 | 2,553 |
| 2022-05-17 | 1.440 | 1.440 | 1.350 | 1.350 | 1.331 | 102 |
| 2022-05-16 | 1.470 | 1.480 | 1.420 | 1.420 | 1.400 | 2,016 |
| 2022-05-13 | 1.430 | 1.480 | 1.410 | 1.470 | 1.449 | 39 |
| 2022-05-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.410 | 301 |
| 2022-05-11 | 1.480 | 1.480 | 1.440 | 1.480 | 1.459 | 2,512 |
| 2022-05-10 | 1.500 | 1.500 | 1.400 | 1.470 | 1.449 | 3,122 |
| 2022-05-09 | 1.510 | 1.510 | 1.480 | 1.480 | 1.459 | 1,824 |
| 2022-05-06 | 1.500 | 1.540 | 1.450 | 1.500 | 1.479 | 914 |
| 2022-05-05 | 1.570 | 1.570 | 1.530 | 1.570 | 1.548 | 890 |
| 2022-05-04 | 1.500 | 1.580 | 1.500 | 1.580 | 1.557 | 36 |
| 2022-05-03 | 1.630 | 1.630 | 1.540 | 1.600 | 1.577 | 2,270 |
| 2022-04-29 | 1.610 | 1.650 | 1.610 | 1.630 | 1.607 | 3,947 |
| 2022-04-28 | 1.580 | 1.610 | 1.580 | 1.610 | 1.587 | 1,505 |
| 2022-04-27 | 1.580 | 1.600 | 1.570 | 1.590 | 1.567 | 1,954 |
| 2022-04-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.636 | 13 |
| 2022-04-21 | 1.570 | 1.660 | 1.570 | 1.660 | 1.636 | 635 |
| 2022-04-20 | 1.600 | 1.630 | 1.600 | 1.630 | 1.607 | 2,987 |
| 2022-04-19 | 1.570 | 1.640 | 1.560 | 1.620 | 1.597 | 4,009 |
| 2022-04-14 | 1.640 | 1.640 | 1.580 | 1.640 | 1.617 | 4,383 |
| 2022-04-13 | 1.600 | 1.630 | 1.570 | 1.630 | 1.607 | 1,606 |
| 2022-04-12 | 1.630 | 1.660 | 1.630 | 1.650 | 1.626 | 1,420 |
| 2022-04-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.617 | 10 |
| 2022-04-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.587 | 2,481 |
| 2022-04-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.636 | 0 |
| 2022-04-06 | 1.660 | 1.670 | 1.600 | 1.660 | 1.636 | 2,693 |
| 2022-04-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.626 | 0 |
| 2022-04-04 | 1.650 | 1.670 | 1.630 | 1.650 | 1.626 | 1,153 |
| 2022-04-01 | 1.620 | 1.650 | 1.620 | 1.650 | 1.626 | 13,080 |
| 2022-03-31 | 1.630 | 1.670 | 1.620 | 1.660 | 1.636 | 4,115 |
| 2022-03-30 | 1.550 | 1.630 | 1.550 | 1.630 | 1.607 | 1,912 |
| 2022-03-29 | 1.640 | 1.670 | 1.600 | 1.670 | 1.646 | 4,476 |
| 2022-03-28 | 1.580 | 1.640 | 1.580 | 1.620 | 1.597 | 2,397 |
| 2022-03-24 | 1.600 | 1.630 | 1.580 | 1.620 | 1.597 | 2,434 |
| 2022-03-23 | 1.630 | 1.670 | 1.610 | 1.640 | 1.617 | 6,950 |
| 2022-03-22 | 1.650 | 1.690 | 1.640 | 1.690 | 1.666 | 1,226 |
| 2022-03-21 | 1.700 | 1.700 | 1.640 | 1.700 | 1.676 | 105 |
| 2022-03-18 | 1.610 | 1.740 | 1.610 | 1.700 | 1.676 | 425,000 |
| 2022-03-17 | 1.520 | 1.620 | 1.520 | 1.620 | 1.597 | 956 |
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.