Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.795 | 1.800 | 1.750 | 1.780 | 1.780 | 16,638 |
| 2025-02-06 | 1.795 | 1.820 | 1.790 | 1.805 | 1.805 | 7,287 |
| 2025-02-05 | 1.770 | 1.790 | 1.740 | 1.775 | 1.775 | 13,023 |
| 2025-02-04 | 1.805 | 1.805 | 1.740 | 1.755 | 1.755 | 10,071 |
| 2025-02-03 | 1.815 | 1.820 | 1.770 | 1.790 | 1.790 | 5,634 |
| 2025-01-31 | 1.855 | 1.885 | 1.800 | 1.830 | 1.830 | 25,201 |
| 2025-01-30 | 1.865 | 1.870 | 1.820 | 1.855 | 1.855 | 13,674 |
| 2025-01-29 | 1.855 | 1.890 | 1.845 | 1.865 | 1.865 | 8,803 |
| 2025-01-28 | 1.890 | 1.900 | 1.850 | 1.850 | 1.850 | 10,182 |
| 2025-01-27 | 1.910 | 1.910 | 1.855 | 1.890 | 1.890 | 14,450 |
| 2025-01-24 | 1.930 | 1.945 | 1.885 | 1.895 | 1.895 | 30,695 |
| 2025-01-23 | 1.955 | 2.000 | 1.910 | 1.910 | 1.910 | 28,906 |
| 2025-01-22 | 1.945 | 1.990 | 1.910 | 1.935 | 1.935 | 18,724 |
| 2025-01-21 | 1.910 | 1.970 | 1.910 | 1.940 | 1.940 | 10,288 |
| 2025-01-20 | 1.960 | 1.960 | 1.890 | 1.895 | 1.895 | 14,077 |
| 2025-01-17 | 1.935 | 1.965 | 1.920 | 1.940 | 1.940 | 9,987 |
| 2025-01-16 | 1.965 | 1.970 | 1.920 | 1.920 | 1.920 | 13,505 |
| 2025-01-15 | 1.960 | 1.980 | 1.950 | 1.960 | 1.960 | 6,350 |
| 2025-01-14 | 1.975 | 2.000 | 1.940 | 1.945 | 1.945 | 20,890 |
| 2025-01-13 | 1.985 | 1.990 | 1.955 | 1.975 | 1.975 | 11,411 |
| 2025-01-10 | 1.995 | 2.060 | 1.970 | 1.995 | 1.995 | 25,116 |
| 2025-01-09 | 2.040 | 2.050 | 1.990 | 1.990 | 1.990 | 20,100 |
| 2025-01-08 | 2.080 | 2.080 | 2.010 | 2.040 | 2.040 | 17,905 |
| 2025-01-07 | 2.030 | 2.080 | 2.000 | 2.080 | 2.080 | 14,615 |
| 2025-01-03 | 1.925 | 2.050 | 1.900 | 2.050 | 2.050 | 17,967 |
| 2025-01-02 | 1.880 | 1.945 | 1.880 | 1.945 | 1.945 | 18,025 |
| 2024-12-31 | 1.895 | 1.895 | 1.845 | 1.875 | 1.875 | 15,709 |
| 2024-12-30 | 1.930 | 1.930 | 1.870 | 1.885 | 1.885 | 9,495 |
| 2024-12-27 | 1.910 | 1.920 | 1.910 | 1.910 | 1.910 | 6,797 |
| 2024-12-23 | 1.865 | 1.900 | 1.865 | 1.890 | 1.890 | 7,829 |
| 2024-12-20 | 1.870 | 1.900 | 1.845 | 1.865 | 1.865 | 10,351 |
| 2024-12-19 | 1.880 | 1.880 | 1.820 | 1.870 | 1.870 | 12,370 |
| 2024-12-18 | 1.870 | 1.890 | 1.825 | 1.875 | 1.875 | 19,924 |
| 2024-12-17 | 1.880 | 1.900 | 1.855 | 1.855 | 1.855 | 16,301 |
| 2024-12-16 | 1.890 | 1.900 | 1.860 | 1.865 | 1.865 | 6,986 |
| 2024-12-13 | 1.880 | 1.895 | 1.865 | 1.880 | 1.880 | 7,826 |
| 2024-12-12 | 1.870 | 1.900 | 1.850 | 1.860 | 1.860 | 9,902 |
| 2024-12-11 | 1.870 | 1.875 | 1.830 | 1.850 | 1.850 | 9,765 |
| 2024-12-10 | 1.915 | 1.925 | 1.850 | 1.865 | 1.865 | 9,981 |
| 2024-12-09 | 1.915 | 1.920 | 1.895 | 1.915 | 1.915 | 7,238 |
| 2024-12-06 | 1.955 | 1.955 | 1.910 | 1.915 | 1.915 | 6,712 |
| 2024-12-05 | 1.835 | 1.930 | 1.830 | 1.915 | 1.915 | 18,010 |
| 2024-12-04 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 10,761 |
| 2024-12-03 | 1.835 | 1.845 | 1.800 | 1.830 | 1.830 | 9,172 |
| 2024-12-02 | 1.830 | 1.850 | 1.800 | 1.820 | 1.820 | 18,258 |
| 2024-11-29 | 1.785 | 1.845 | 1.780 | 1.820 | 1.820 | 18,322 |
| 2024-11-28 | 1.745 | 1.785 | 1.740 | 1.775 | 1.775 | 7,042 |
| 2024-11-27 | 1.775 | 1.775 | 1.705 | 1.740 | 1.740 | 27,812 |
| 2024-11-26 | 1.790 | 1.790 | 1.750 | 1.760 | 1.760 | 25,179 |
| 2024-11-25 | 1.760 | 1.795 | 1.755 | 1.790 | 1.790 | 10,522 |
| 2024-11-22 | 1.750 | 1.755 | 1.730 | 1.755 | 1.755 | 10,269 |
| 2024-11-21 | 1.710 | 1.750 | 1.695 | 1.740 | 1.740 | 12,513 |
| 2024-11-20 | 1.715 | 1.750 | 1.700 | 1.720 | 1.720 | 11,704 |
| 2024-11-19 | 1.740 | 1.765 | 1.695 | 1.700 | 1.700 | 14,904 |
| 2024-11-18 | 1.675 | 1.730 | 1.670 | 1.730 | 1.730 | 12,869 |
| 2024-11-15 | 1.695 | 1.710 | 1.670 | 1.710 | 1.710 | 12,543 |
| 2024-11-14 | 1.660 | 1.690 | 1.625 | 1.685 | 1.685 | 13,473 |
| 2024-11-13 | 1.670 | 1.675 | 1.630 | 1.645 | 1.645 | 8,465 |
| 2024-11-12 | 1.690 | 1.690 | 1.655 | 1.660 | 1.660 | 7,184 |
| 2024-11-11 | 1.685 | 1.705 | 1.655 | 1.690 | 1.690 | 13,686 |
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.