Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.870 | 1.920 | 1.845 | 1.920 | 1.920 | 16,614 |
| 2025-08-01 | 1.870 | 1.890 | 1.840 | 1.860 | 1.860 | 10,989 |
| 2025-07-31 | 1.865 | 1.900 | 1.835 | 1.900 | 1.900 | 22,436 |
| 2025-07-30 | 1.885 | 1.895 | 1.835 | 1.855 | 1.855 | 14,552 |
| 2025-07-29 | 1.910 | 1.910 | 1.845 | 1.875 | 1.875 | 36,286 |
| 2025-07-28 | 2.000 | 2.000 | 1.895 | 1.910 | 1.910 | 51,847 |
| 2025-07-25 | 2.030 | 2.050 | 1.985 | 2.000 | 2.000 | 17,519 |
| 2025-07-24 | 2.000 | 2.050 | 1.980 | 2.030 | 2.030 | 106,372 |
| 2025-07-23 | 1.875 | 1.955 | 1.875 | 1.950 | 1.950 | 80,842 |
| 2025-07-22 | 1.900 | 1.900 | 1.825 | 1.860 | 1.860 | 14,528 |
| 2025-07-21 | 1.790 | 1.890 | 1.790 | 1.880 | 1.880 | 55,229 |
| 2025-07-18 | 1.790 | 1.820 | 1.775 | 1.790 | 1.790 | 15,762 |
| 2025-07-17 | 1.765 | 1.810 | 1.760 | 1.795 | 1.795 | 33,530 |
| 2025-07-16 | 1.800 | 1.800 | 1.765 | 1.765 | 1.765 | 13,245 |
| 2025-07-15 | 1.785 | 1.785 | 1.755 | 1.785 | 1.785 | 12,652 |
| 2025-07-14 | 1.800 | 1.810 | 1.720 | 1.785 | 1.785 | 22,639 |
| 2025-07-11 | 1.805 | 1.820 | 1.785 | 1.810 | 1.810 | 15,884 |
| 2025-07-10 | 1.755 | 1.820 | 1.750 | 1.800 | 1.800 | 45,461 |
| 2025-07-09 | 1.785 | 1.820 | 1.725 | 1.740 | 1.740 | 39,499 |
| 2025-07-08 | 1.765 | 1.800 | 1.750 | 1.755 | 1.755 | 36,241 |
| 2025-07-07 | 1.770 | 1.785 | 1.735 | 1.765 | 1.765 | 16,009 |
| 2025-07-04 | 1.775 | 1.790 | 1.740 | 1.770 | 1.770 | 25,753 |
| 2025-07-03 | 1.755 | 1.775 | 1.725 | 1.775 | 1.775 | 16,104 |
| 2025-07-02 | 1.785 | 1.785 | 1.750 | 1.780 | 1.780 | 13,904 |
| 2025-07-01 | 1.760 | 1.775 | 1.750 | 1.770 | 1.770 | 13,776 |
| 2025-06-30 | 1.740 | 1.765 | 1.725 | 1.760 | 1.760 | 10,211 |
| 2025-06-27 | 1.755 | 1.815 | 1.715 | 1.740 | 1.740 | 25,458 |
| 2025-06-26 | 1.775 | 1.795 | 1.725 | 1.740 | 1.740 | 14,960 |
| 2025-06-25 | 1.700 | 1.770 | 1.680 | 1.770 | 1.770 | 16,925 |
| 2025-06-24 | 1.710 | 1.725 | 1.690 | 1.705 | 1.705 | 14,643 |
| 2025-06-23 | 1.700 | 1.705 | 1.650 | 1.670 | 1.670 | 13,249 |
| 2025-06-20 | 1.710 | 1.730 | 1.650 | 1.705 | 1.705 | 20,033 |
| 2025-06-19 | 1.705 | 1.725 | 1.680 | 1.710 | 1.710 | 10,462 |
| 2025-06-18 | 1.780 | 1.795 | 1.685 | 1.700 | 1.700 | 12,194 |
| 2025-06-17 | 1.750 | 1.765 | 1.720 | 1.745 | 1.745 | 16,308 |
| 2025-06-16 | 1.770 | 1.770 | 1.705 | 1.750 | 1.750 | 23,220 |
| 2025-06-13 | 1.750 | 1.780 | 1.730 | 1.780 | 1.780 | 24,818 |
| 2025-06-12 | 1.835 | 1.845 | 1.780 | 1.815 | 1.815 | 13,604 |
| 2025-06-11 | 1.825 | 1.835 | 1.810 | 1.835 | 1.835 | 10,814 |
| 2025-06-10 | 1.780 | 1.850 | 1.775 | 1.825 | 1.825 | 16,483 |
| 2025-06-06 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 7,414 |
| 2025-06-05 | 1.815 | 1.815 | 1.780 | 1.805 | 1.805 | 13,674 |
| 2025-06-04 | 1.720 | 1.800 | 1.715 | 1.800 | 1.800 | 20,531 |
| 2025-06-03 | 1.745 | 1.750 | 1.700 | 1.715 | 1.715 | 16,685 |
| 2025-06-02 | 1.745 | 1.750 | 1.710 | 1.720 | 1.720 | 16,704 |
| 2025-05-30 | 1.730 | 1.735 | 1.700 | 1.705 | 1.705 | 13,957 |
| 2025-05-29 | 1.760 | 1.770 | 1.720 | 1.735 | 1.735 | 14,226 |
| 2025-05-28 | 1.765 | 1.790 | 1.740 | 1.740 | 1.740 | 13,949 |
| 2025-05-27 | 1.765 | 1.790 | 1.750 | 1.765 | 1.765 | 9,552 |
| 2025-05-26 | 1.725 | 1.770 | 1.725 | 1.750 | 1.750 | 12,912 |
| 2025-05-23 | 1.830 | 1.830 | 1.720 | 1.730 | 1.730 | 22,932 |
| 2025-05-22 | 1.840 | 1.840 | 1.800 | 1.830 | 1.830 | 9,965 |
| 2025-05-21 | 1.870 | 1.870 | 1.830 | 1.850 | 1.850 | 10,230 |
| 2025-05-20 | 1.840 | 1.875 | 1.820 | 1.870 | 1.870 | 30,445 |
| 2025-05-19 | 1.800 | 1.830 | 1.755 | 1.820 | 1.820 | 31,020 |
| 2025-05-16 | 1.710 | 1.820 | 1.665 | 1.780 | 1.780 | 42,753 |
| 2025-05-15 | 1.655 | 1.725 | 1.645 | 1.715 | 1.715 | 12,889 |
| 2025-05-14 | 1.660 | 1.670 | 1.625 | 1.655 | 1.655 | 17,934 |
| 2025-05-13 | 1.690 | 1.700 | 1.630 | 1.665 | 1.665 | 16,222 |
| 2025-05-12 | 1.695 | 1.695 | 1.650 | 1.690 | 1.690 | 15,436 |
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.