Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 1.440 | 1.600 | 1.440 | 1.590 | 1.567 | 5,462 |
| 2022-03-15 | 1.520 | 1.570 | 1.510 | 1.570 | 1.548 | 441 |
| 2022-03-14 | 1.510 | 1.520 | 1.460 | 1.480 | 1.459 | 1,843 |
| 2022-03-11 | 1.410 | 1.480 | 1.360 | 1.480 | 1.459 | 10,631 |
| 2022-03-10 | 1.490 | 1.500 | 1.340 | 1.350 | 1.331 | 6,614 |
| 2022-03-09 | 1.500 | 1.620 | 1.410 | 1.470 | 1.449 | 5,129 |
| 2022-03-08 | 1.490 | 1.630 | 1.490 | 1.490 | 1.469 | 4,833 |
| 2022-03-04 | 1.640 | 1.650 | 1.640 | 1.650 | 1.626 | 400 |
| 2022-03-03 | 1.650 | 1.720 | 1.610 | 1.650 | 1.626 | 3,065 |
| 2022-03-02 | 1.560 | 1.650 | 1.560 | 1.650 | 1.626 | 2,860 |
| 2022-03-01 | 1.590 | 1.680 | 1.560 | 1.580 | 1.557 | 3,885 |
| 2022-02-28 | 1.580 | 1.620 | 1.570 | 1.570 | 1.548 | 3,408 |
| 2022-02-25 | 1.580 | 1.740 | 1.580 | 1.740 | 1.715 | 12,917 |
| 2022-02-24 | 1.620 | 1.780 | 1.620 | 1.620 | 1.597 | 8,983 |
| 2022-02-23 | 1.800 | 1.810 | 1.680 | 1.800 | 1.774 | 4,451 |
| 2022-02-22 | 1.820 | 1.820 | 1.820 | 1.820 | 1.794 | 0 |
| 2022-02-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.794 | 0 |
| 2022-02-18 | 1.840 | 1.870 | 1.800 | 1.820 | 1.794 | 11,540 |
| 2022-02-17 | 1.790 | 1.860 | 1.790 | 1.820 | 1.794 | 15,103 |
| 2022-02-16 | 1.750 | 1.880 | 1.750 | 1.810 | 1.784 | 61,716 |
| 2022-02-15 | 1.610 | 1.740 | 1.560 | 1.720 | 1.695 | 49,612 |
| 2022-02-14 | 1.520 | 1.590 | 1.520 | 1.590 | 1.567 | 715 |
| 2022-02-11 | 1.560 | 1.600 | 1.520 | 1.590 | 1.567 | 21,814 |
| 2022-02-10 | 1.460 | 1.490 | 1.450 | 1.490 | 1.469 | 1,100 |
| 2022-02-09 | 1.480 | 1.600 | 1.480 | 1.480 | 1.459 | 521 |
| 2022-02-08 | 1.620 | 1.620 | 1.590 | 1.590 | 1.567 | 1,034 |
| 2022-02-07 | 1.510 | 1.560 | 1.510 | 1.560 | 1.538 | 920 |
| 2022-02-04 | 1.490 | 1.500 | 1.490 | 1.490 | 1.469 | 152 |
| 2022-02-03 | 1.440 | 1.490 | 1.440 | 1.490 | 1.469 | 431 |
| 2022-02-02 | 1.490 | 1.540 | 1.450 | 1.450 | 1.429 | 721 |
| 2022-02-01 | 1.440 | 1.500 | 1.430 | 1.500 | 1.479 | 1,434 |
| 2022-01-31 | 1.540 | 1.540 | 1.470 | 1.490 | 1.469 | 109 |
| 2022-01-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.469 | 0 |
| 2022-01-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.469 | 980 |
| 2022-01-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.479 | 0 |
| 2022-01-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.479 | 1,500 |
| 2022-01-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.498 | 0 |
| 2022-01-21 | 1.520 | 1.540 | 1.500 | 1.520 | 1.498 | 1,015 |
| 2022-01-20 | 1.530 | 1.540 | 1.530 | 1.540 | 1.518 | 500 |
| 2022-01-19 | 1.490 | 1.540 | 1.440 | 1.520 | 1.498 | 4,391 |
| 2022-01-18 | 1.580 | 1.580 | 1.490 | 1.490 | 1.469 | 1,007 |
| 2022-01-17 | 1.520 | 1.570 | 1.490 | 1.530 | 1.508 | 4,002 |
| 2022-01-14 | 1.560 | 1.560 | 1.540 | 1.560 | 1.538 | 220 |
| 2022-01-13 | 1.620 | 1.650 | 1.540 | 1.560 | 1.538 | 3,100 |
| 2022-01-12 | 1.610 | 1.610 | 1.600 | 1.600 | 1.577 | 139 |
| 2022-01-11 | 1.600 | 1.600 | 1.580 | 1.580 | 1.557 | 8 |
| 2022-01-10 | 1.520 | 1.600 | 1.520 | 1.600 | 1.577 | 92 |
| 2022-01-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.557 | 0 |
| 2022-01-05 | 1.560 | 1.580 | 1.500 | 1.580 | 1.557 | 6,400 |
| 2022-01-04 | 1.640 | 1.650 | 1.640 | 1.640 | 1.617 | 23 |
| 2022-01-03 | 1.660 | 1.660 | 1.660 | 1.660 | 1.636 | 0 |
| 2021-12-31 | 1.660 | 1.660 | 1.660 | 1.660 | 1.636 | 0 |
| 2021-12-30 | 1.660 | 1.660 | 1.660 | 1.660 | 1.636 | 0 |
| 2021-12-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.636 | 100 |
| 2021-12-28 | 1.540 | 1.630 | 1.520 | 1.630 | 1.607 | 3,099 |
| 2021-12-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.636 | 4 |
| 2021-12-23 | 1.660 | 1.660 | 1.660 | 1.660 | 1.636 | 0 |
| 2021-12-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.636 | 0 |
| 2021-12-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.636 | 100 |
| 2021-12-20 | 1.660 | 1.660 | 1.580 | 1.620 | 1.597 | 7,159 |
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.