Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.690 | 1.690 | 1.650 | 1.685 | 1.685 | 11,030 |
| 2024-11-07 | 1.720 | 1.720 | 1.670 | 1.685 | 1.685 | 9,413 |
| 2024-11-06 | 1.725 | 1.740 | 1.680 | 1.715 | 1.715 | 8,905 |
| 2024-11-05 | 1.670 | 1.715 | 1.635 | 1.715 | 1.715 | 10,296 |
| 2024-11-04 | 1.670 | 1.690 | 1.630 | 1.655 | 1.655 | 10,024 |
| 2024-11-01 | 1.650 | 1.690 | 1.650 | 1.665 | 1.665 | 9,480 |
| 2024-10-31 | 1.670 | 1.700 | 1.650 | 1.655 | 1.655 | 870 |
| 2024-10-30 | 1.690 | 1.705 | 1.620 | 1.650 | 1.650 | 1,459 |
| 2024-10-29 | 1.655 | 1.710 | 1.655 | 1.695 | 1.695 | 2,834 |
| 2024-10-25 | 1.730 | 1.750 | 1.725 | 1.725 | 1.725 | 351 |
| 2024-10-24 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10 |
| 2024-10-23 | 1.740 | 1.785 | 1.740 | 1.780 | 1.780 | 492 |
| 2024-10-22 | 1.705 | 1.790 | 1.705 | 1.785 | 1.785 | 300 |
| 2024-10-21 | 1.735 | 1.775 | 1.730 | 1.775 | 1.775 | 241 |
| 2024-10-18 | 1.810 | 1.810 | 1.760 | 1.785 | 1.785 | 4,901 |
| 2024-10-17 | 1.810 | 1.810 | 1.755 | 1.805 | 1.805 | 262 |
| 2024-10-16 | 1.775 | 1.835 | 1.770 | 1.785 | 1.785 | 356 |
| 2024-10-15 | 1.710 | 1.830 | 1.710 | 1.815 | 1.815 | 259 |
| 2024-10-14 | 1.745 | 1.780 | 1.720 | 1.780 | 1.780 | 826 |
| 2024-10-11 | 1.710 | 1.860 | 1.710 | 1.780 | 1.780 | 7,999 |
| 2024-10-10 | 1.730 | 1.775 | 1.690 | 1.775 | 1.775 | 1,393 |
| 2024-10-09 | 1.700 | 1.730 | 1.680 | 1.730 | 1.730 | 2,235 |
| 2024-10-08 | 1.635 | 1.740 | 1.610 | 1.660 | 1.660 | 6,306 |
| 2024-10-07 | 1.645 | 1.650 | 1.595 | 1.635 | 1.635 | 2,399 |
| 2024-10-04 | 1.630 | 1.670 | 1.630 | 1.630 | 1.630 | 3,613 |
| 2024-10-03 | 1.640 | 1.675 | 1.630 | 1.650 | 1.650 | 8,213 |
| 2024-10-02 | 1.690 | 1.720 | 1.680 | 1.680 | 1.680 | 8,636 |
| 2024-10-01 | 1.710 | 1.740 | 1.700 | 1.725 | 1.725 | 2,586 |
| 2024-09-30 | 1.800 | 1.800 | 1.700 | 1.765 | 1.765 | 28,823 |
| 2024-09-27 | 1.915 | 1.915 | 1.890 | 1.900 | 1.900 | 3,010 |
| 2024-09-26 | 1.860 | 1.890 | 1.830 | 1.875 | 1.875 | 12,973 |
| 2024-09-25 | 1.880 | 1.900 | 1.860 | 1.895 | 1.895 | 11,780 |
| 2024-09-24 | 1.900 | 1.900 | 1.860 | 1.890 | 1.890 | 5,393 |
| 2024-09-23 | 1.865 | 1.900 | 1.815 | 1.870 | 1.870 | 10,348 |
| 2024-09-20 | 1.845 | 1.880 | 1.825 | 1.860 | 1.860 | 5,244 |
| 2024-09-19 | 1.870 | 1.900 | 1.825 | 1.895 | 1.895 | 13,912 |
| 2024-09-18 | 1.900 | 1.910 | 1.870 | 1.870 | 1.870 | 7,455 |
| 2024-09-17 | 1.930 | 1.930 | 1.905 | 1.930 | 1.930 | 720 |
| 2024-09-16 | 1.930 | 1.945 | 1.930 | 1.945 | 1.945 | 165 |
| 2024-09-13 | 1.895 | 1.950 | 1.890 | 1.950 | 1.950 | 2,710 |
| 2024-09-12 | 1.930 | 1.960 | 1.890 | 1.940 | 1.940 | 5,091 |
| 2024-09-11 | 1.950 | 1.960 | 1.930 | 1.935 | 1.935 | 2,230 |
| 2024-09-10 | 1.950 | 1.990 | 1.945 | 1.990 | 1.990 | 1,341 |
| 2024-09-09 | 2.050 | 2.050 | 2.020 | 2.020 | 2.020 | 495 |
| 2024-09-06 | 1.985 | 2.000 | 1.970 | 2.000 | 2.000 | 4,203 |
| 2024-09-05 | 2.090 | 2.100 | 2.030 | 2.030 | 2.030 | 979 |
| 2024-09-04 | 1.960 | 2.050 | 1.940 | 2.030 | 2.030 | 215,249 |
| 2024-09-03 | 2.030 | 2.030 | 1.910 | 1.960 | 1.960 | 5,132 |
| 2024-09-02 | 2.050 | 2.050 | 1.970 | 1.975 | 1.975 | 3,709 |
| 2024-08-30 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 5,008 |
| 2024-08-29 | 1.970 | 2.050 | 1.935 | 2.050 | 2.050 | 10,534 |
| 2024-08-28 | 1.975 | 1.995 | 1.955 | 1.955 | 1.955 | 8,418 |
| 2024-08-27 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 3,103 |
| 2024-08-26 | 2.070 | 2.070 | 2.010 | 2.040 | 2.040 | 97 |
| 2024-08-23 | 2.060 | 2.060 | 2.020 | 2.060 | 2.040 | 1,603 |
| 2024-08-22 | 1.970 | 2.000 | 1.970 | 2.000 | 1.981 | 5,935 |
| 2024-08-21 | 2.120 | 2.120 | 1.980 | 2.000 | 1.981 | 24,273 |
| 2024-08-20 | 2.100 | 2.100 | 2.100 | 2.100 | 2.080 | 0 |
| 2024-08-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.080 | 660 |
| 2024-08-16 | 2.010 | 2.080 | 2.000 | 2.040 | 2.020 | 31,727 |
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.