Biokarpet S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 20 of 21 · 1,246 trading daysOlder →

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.