Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.750 | 1.750 | 1.580 | 1.620 | 1.597 | 194 |
| 2021-12-16 | 1.610 | 1.710 | 1.610 | 1.710 | 1.686 | 820 |
| 2021-12-15 | 1.810 | 1.810 | 1.800 | 1.800 | 1.774 | 11 |
| 2021-12-14 | 1.670 | 1.670 | 1.570 | 1.650 | 1.626 | 595 |
| 2021-12-13 | 1.730 | 1.730 | 1.610 | 1.650 | 1.626 | 9,100 |
| 2021-12-10 | 1.840 | 1.840 | 1.600 | 1.680 | 1.656 | 4,658 |
| 2021-12-09 | 1.450 | 1.680 | 1.450 | 1.670 | 1.646 | 4,999 |
| 2021-12-08 | 1.500 | 1.500 | 1.480 | 1.490 | 1.469 | 89 |
| 2021-12-07 | 1.500 | 1.510 | 1.500 | 1.500 | 1.479 | 1,435 |
| 2021-12-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.459 | 1,786 |
| 2021-12-03 | 1.420 | 1.500 | 1.420 | 1.500 | 1.479 | 1,542 |
| 2021-12-02 | 1.400 | 1.500 | 1.400 | 1.450 | 1.429 | 299 |
| 2021-12-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.449 | 150 |
| 2021-11-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.449 | 0 |
| 2021-11-29 | 1.400 | 1.470 | 1.400 | 1.470 | 1.449 | 3,126 |
| 2021-11-26 | 1.420 | 1.490 | 1.370 | 1.450 | 1.429 | 2,100 |
| 2021-11-25 | 1.580 | 1.580 | 1.470 | 1.500 | 1.479 | 5,083 |
| 2021-11-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.479 | 10 |
| 2021-11-23 | 1.550 | 1.590 | 1.530 | 1.560 | 1.538 | 6,223 |
| 2021-11-22 | 1.520 | 1.530 | 1.500 | 1.530 | 1.508 | 1,030 |
| 2021-11-19 | 1.470 | 1.530 | 1.470 | 1.530 | 1.508 | 406 |
| 2021-11-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.528 | 5 |
| 2021-11-17 | 1.510 | 1.530 | 1.450 | 1.510 | 1.488 | 2,016 |
| 2021-11-16 | 1.500 | 1.500 | 1.460 | 1.480 | 1.459 | 2,470 |
| 2021-11-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.498 | 0 |
| 2021-11-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.498 | 0 |
| 2021-11-11 | 1.500 | 1.530 | 1.500 | 1.520 | 1.498 | 823 |
| 2021-11-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.538 | 0 |
| 2021-11-09 | 1.520 | 1.560 | 1.490 | 1.560 | 1.538 | 4,906 |
| 2021-11-08 | 1.450 | 1.520 | 1.450 | 1.500 | 1.479 | 11,550 |
| 2021-11-05 | 1.500 | 1.500 | 1.440 | 1.450 | 1.429 | 2,420 |
| 2021-11-04 | 1.520 | 1.540 | 1.470 | 1.510 | 1.488 | 7,713 |
| 2021-11-03 | 1.540 | 1.550 | 1.540 | 1.550 | 1.528 | 2 |
| 2021-11-02 | 1.540 | 1.540 | 1.540 | 1.540 | 1.518 | 100 |
| 2021-11-01 | 1.520 | 1.520 | 1.520 | 1.520 | 1.498 | 0 |
| 2021-10-29 | 1.450 | 1.520 | 1.440 | 1.520 | 1.498 | 310 |
| 2021-10-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.508 | 0 |
| 2021-10-26 | 1.470 | 1.560 | 1.450 | 1.530 | 1.508 | 4,240 |
| 2021-10-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.548 | 2 |
| 2021-10-22 | 1.500 | 1.590 | 1.500 | 1.570 | 1.548 | 5,246 |
| 2021-10-21 | 1.420 | 1.540 | 1.420 | 1.420 | 1.400 | 375 |
| 2021-10-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.528 | 0 |
| 2021-10-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.528 | 50 |
| 2021-10-18 | 1.460 | 1.540 | 1.460 | 1.540 | 1.518 | 1,789 |
| 2021-10-15 | 1.550 | 1.580 | 1.470 | 1.470 | 1.449 | 6,635 |
| 2021-10-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.577 | 8 |
← NewerPage 21 of 21 · 1,246 trading days
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.