Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 8,045 |
| 2024-08-19 | 3.500 | 3.530 | 3.450 | 3.530 | 3.530 | 36,811 |
| 2024-08-16 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 7,724 |
| 2024-08-14 | 3.490 | 3.540 | 3.490 | 3.540 | 3.540 | 18,437 |
| 2024-08-13 | 3.540 | 3.540 | 3.480 | 3.520 | 3.520 | 16,017 |
| 2024-08-12 | 3.500 | 3.520 | 3.440 | 3.520 | 3.520 | 12,138 |
| 2024-08-09 | 3.490 | 3.500 | 3.455 | 3.480 | 3.480 | 11,811 |
| 2024-08-08 | 3.495 | 3.500 | 3.455 | 3.490 | 3.490 | 27,581 |
| 2024-08-07 | 3.425 | 3.500 | 3.400 | 3.500 | 3.500 | 17,653 |
| 2024-08-06 | 3.385 | 3.470 | 3.385 | 3.460 | 3.460 | 7,598 |
| 2024-08-05 | 3.470 | 3.475 | 3.360 | 3.385 | 3.385 | 57,434 |
| 2024-08-02 | 3.490 | 3.500 | 3.420 | 3.500 | 3.500 | 36,538 |
| 2024-08-01 | 3.455 | 3.560 | 3.450 | 3.480 | 3.480 | 14,102 |
| 2024-07-31 | 3.500 | 3.500 | 3.450 | 3.490 | 3.490 | 22,637 |
| 2024-07-30 | 3.540 | 3.590 | 3.500 | 3.500 | 3.500 | 37,749 |
| 2024-07-29 | 3.550 | 3.600 | 3.500 | 3.510 | 3.510 | 34,484 |
| 2024-07-26 | 3.460 | 3.645 | 3.435 | 3.530 | 3.530 | 173,809 |
| 2024-07-25 | 3.470 | 3.470 | 3.400 | 3.455 | 3.455 | 35,740 |
| 2024-07-24 | 3.460 | 3.475 | 3.440 | 3.465 | 3.465 | 4,739 |
| 2024-07-23 | 3.465 | 3.485 | 3.450 | 3.460 | 3.460 | 30,224 |
| 2024-07-22 | 3.430 | 3.465 | 3.425 | 3.465 | 3.465 | 11,076 |
| 2024-07-19 | 3.430 | 3.465 | 3.410 | 3.430 | 3.430 | 3,161 |
| 2024-07-18 | 3.400 | 3.470 | 3.400 | 3.430 | 3.430 | 32,034 |
| 2024-07-17 | 3.400 | 3.420 | 3.390 | 3.415 | 3.415 | 13,551 |
| 2024-07-16 | 3.425 | 3.480 | 3.400 | 3.400 | 3.400 | 11,643 |
| 2024-07-15 | 3.430 | 3.470 | 3.400 | 3.415 | 3.415 | 23,427 |
| 2024-07-12 | 3.430 | 3.435 | 3.410 | 3.425 | 3.425 | 8,335 |
| 2024-07-11 | 3.415 | 3.440 | 3.400 | 3.415 | 3.415 | 12,084 |
| 2024-07-10 | 3.400 | 3.430 | 3.400 | 3.420 | 3.420 | 8,894 |
| 2024-07-09 | 3.395 | 3.400 | 3.375 | 3.400 | 3.400 | 8,892 |
| 2024-07-08 | 3.400 | 3.435 | 3.380 | 3.400 | 3.400 | 70,464 |
| 2024-07-05 | 3.410 | 3.425 | 3.400 | 3.410 | 3.410 | 47,357 |
| 2024-07-04 | 3.445 | 3.445 | 3.400 | 3.430 | 3.430 | 31,931 |
| 2024-07-03 | 3.450 | 3.450 | 3.400 | 3.440 | 3.440 | 26,249 |
| 2024-07-02 | 3.490 | 3.490 | 3.335 | 3.440 | 3.440 | 59,283 |
| 2024-07-01 | 3.500 | 3.500 | 3.425 | 3.475 | 3.475 | 15,875 |
| 2024-06-28 | 3.440 | 3.525 | 3.440 | 3.490 | 3.490 | 12,996 |
| 2024-06-27 | 3.450 | 3.475 | 3.440 | 3.460 | 3.460 | 4,949 |
| 2024-06-26 | 3.470 | 3.470 | 3.440 | 3.450 | 3.450 | 15,004 |
| 2024-06-25 | 3.485 | 3.510 | 3.445 | 3.470 | 3.470 | 25,895 |
| 2024-06-24 | 3.500 | 3.510 | 3.470 | 3.485 | 3.485 | 12,235 |
| 2024-06-21 | 3.475 | 3.525 | 3.445 | 3.525 | 3.525 | 51,341 |
| 2024-06-20 | 3.485 | 3.485 | 3.450 | 3.465 | 3.465 | 25,246 |
| 2024-06-19 | 3.500 | 3.520 | 3.470 | 3.485 | 3.485 | 11,880 |
| 2024-06-18 | 3.480 | 3.520 | 3.465 | 3.495 | 3.495 | 11,997 |
| 2024-06-17 | 3.500 | 3.500 | 3.470 | 3.480 | 3.480 | 17,628 |
| 2024-06-14 | 3.480 | 3.500 | 3.470 | 3.500 | 3.500 | 3,203 |
| 2024-06-13 | 3.520 | 3.520 | 3.470 | 3.485 | 3.485 | 692 |
| 2024-06-12 | 3.485 | 3.525 | 3.475 | 3.525 | 3.525 | 1,732 |
| 2024-06-11 | 3.480 | 3.500 | 3.470 | 3.500 | 3.500 | 6,490 |
| 2024-06-10 | 3.480 | 3.495 | 3.475 | 3.495 | 3.495 | 3,620 |
| 2024-06-07 | 3.490 | 3.500 | 3.475 | 3.475 | 3.475 | 24,197 |
| 2024-06-06 | 3.485 | 3.540 | 3.485 | 3.490 | 3.490 | 71,833 |
| 2024-06-05 | 3.500 | 3.540 | 3.475 | 3.530 | 3.530 | 61,618 |
| 2024-06-04 | 3.500 | 3.520 | 3.485 | 3.520 | 3.520 | 31,801 |
| 2024-06-03 | 3.510 | 3.540 | 3.500 | 3.510 | 3.510 | 9,469 |
| 2024-05-31 | 3.500 | 3.535 | 3.490 | 3.510 | 3.510 | 10,922 |
| 2024-05-29 | 3.490 | 3.520 | 3.475 | 3.510 | 3.510 | 6,568 |
| 2024-05-28 | 3.510 | 3.540 | 3.455 | 3.490 | 3.490 | 19,602 |
| 2024-05-27 | 3.525 | 3.525 | 3.440 | 3.505 | 3.505 | 30,522 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.