Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.500 | 3.530 | 3.485 | 3.500 | 3.500 | 65,446 |
| 2024-05-23 | 3.485 | 3.530 | 3.480 | 3.490 | 3.490 | 17,306 |
| 2024-05-22 | 3.505 | 3.530 | 3.450 | 3.530 | 3.530 | 19,550 |
| 2024-05-21 | 3.490 | 3.550 | 3.490 | 3.525 | 3.525 | 24,780 |
| 2024-05-20 | 3.510 | 3.525 | 3.430 | 3.505 | 3.505 | 95,479 |
| 2024-05-17 | 3.530 | 3.550 | 3.520 | 3.550 | 3.550 | 12,684 |
| 2024-05-16 | 3.500 | 3.550 | 3.500 | 3.540 | 3.540 | 23,667 |
| 2024-05-15 | 3.555 | 3.555 | 3.500 | 3.540 | 3.540 | 34,135 |
| 2024-05-14 | 3.560 | 3.570 | 3.525 | 3.555 | 3.555 | 28,373 |
| 2024-05-13 | 3.555 | 3.570 | 3.540 | 3.560 | 3.560 | 15,991 |
| 2024-05-10 | 3.545 | 3.560 | 3.510 | 3.550 | 3.550 | 16,386 |
| 2024-05-09 | 3.510 | 3.550 | 3.500 | 3.545 | 3.545 | 36,045 |
| 2024-05-08 | 3.550 | 3.550 | 3.510 | 3.530 | 3.530 | 58,380 |
| 2024-05-07 | 3.550 | 3.570 | 3.510 | 3.545 | 3.545 | 59,552 |
| 2024-05-06 | 3.500 | 3.545 | 3.495 | 3.545 | 3.545 | 77,754 |
| 2024-05-02 | 3.530 | 3.545 | 3.500 | 3.500 | 3.500 | 121,271 |
| 2024-04-30 | 3.505 | 3.540 | 3.505 | 3.530 | 3.530 | 96,180 |
| 2024-04-29 | 3.500 | 3.505 | 3.430 | 3.505 | 3.505 | 142,711 |
| 2024-04-26 | 3.490 | 3.520 | 3.430 | 3.505 | 3.505 | 132,689 |
| 2024-04-25 | 3.505 | 3.505 | 3.460 | 3.500 | 3.500 | 48,068 |
| 2024-04-24 | 3.500 | 3.510 | 3.500 | 3.505 | 3.505 | 20,128 |
| 2024-04-23 | 3.505 | 3.520 | 3.490 | 3.500 | 3.500 | 30,000 |
| 2024-04-22 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 22,260 |
| 2024-04-19 | 3.500 | 3.515 | 3.480 | 3.500 | 3.500 | 33,913 |
| 2024-04-18 | 3.500 | 3.545 | 3.480 | 3.500 | 3.500 | 35,814 |
| 2024-04-17 | 3.490 | 3.510 | 3.490 | 3.500 | 3.500 | 8,911 |
| 2024-04-16 | 3.510 | 3.520 | 3.480 | 3.495 | 3.495 | 19,093 |
| 2024-04-15 | 3.510 | 3.530 | 3.490 | 3.520 | 3.520 | 24,341 |
| 2024-04-12 | 3.505 | 3.550 | 3.500 | 3.500 | 3.500 | 32,031 |
| 2024-04-11 | 3.510 | 3.540 | 3.480 | 3.540 | 3.540 | 19,334 |
| 2024-04-10 | 3.520 | 3.550 | 3.500 | 3.530 | 3.530 | 20,850 |
| 2024-04-09 | 3.535 | 3.550 | 3.520 | 3.540 | 3.540 | 40,925 |
| 2024-04-08 | 3.550 | 3.580 | 3.525 | 3.535 | 3.535 | 17,042 |
| 2024-04-05 | 3.560 | 3.580 | 3.525 | 3.550 | 3.550 | 22,873 |
| 2024-04-04 | 3.540 | 3.580 | 3.520 | 3.565 | 3.565 | 36,342 |
| 2024-04-03 | 3.560 | 3.580 | 3.520 | 3.565 | 3.565 | 54,155 |
| 2024-04-02 | 3.580 | 3.580 | 3.520 | 3.560 | 3.560 | 36,992 |
| 2024-03-28 | 3.530 | 3.580 | 3.350 | 3.570 | 3.570 | 50,686 |
| 2024-03-27 | 3.550 | 3.565 | 3.510 | 3.510 | 3.510 | 16,594 |
| 2024-03-26 | 3.570 | 3.570 | 3.505 | 3.570 | 3.570 | 13,635 |
| 2024-03-25 | 3.550 | 3.580 | 3.300 | 3.570 | 3.570 | 56,685 |
| 2024-03-22 | 3.550 | 3.560 | 3.475 | 3.550 | 3.550 | 81,133 |
| 2024-03-21 | 3.570 | 3.600 | 3.550 | 3.550 | 3.550 | 10,761 |
| 2024-03-20 | 3.595 | 3.600 | 3.570 | 3.580 | 3.580 | 5,575 |
| 2024-03-19 | 3.595 | 3.600 | 3.540 | 3.595 | 3.595 | 4,324 |
| 2024-03-18 | 3.580 | 3.595 | 3.555 | 3.580 | 3.580 | 14,623 |
| 2024-03-15 | 3.600 | 3.600 | 3.545 | 3.575 | 3.575 | 13,650 |
| 2024-03-14 | 3.590 | 3.600 | 3.560 | 3.600 | 3.600 | 17,048 |
| 2024-03-13 | 3.595 | 3.600 | 3.555 | 3.595 | 3.595 | 7,069 |
| 2024-03-12 | 3.570 | 3.600 | 3.540 | 3.575 | 3.575 | 22,471 |
| 2024-03-11 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 21,382 |
| 2024-03-08 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 2,940 |
| 2024-03-07 | 3.610 | 3.630 | 3.565 | 3.600 | 3.600 | 9,788 |
| 2024-03-06 | 3.590 | 3.595 | 3.565 | 3.590 | 3.590 | 12,168 |
| 2024-03-05 | 3.600 | 3.610 | 3.580 | 3.585 | 3.585 | 33,182 |
| 2024-03-04 | 3.625 | 3.625 | 3.590 | 3.595 | 3.595 | 5,452 |
| 2024-03-01 | 3.630 | 3.630 | 3.590 | 3.620 | 3.620 | 23,327 |
| 2024-02-29 | 3.615 | 3.635 | 3.600 | 3.630 | 3.630 | 11,806 |
| 2024-02-28 | 3.625 | 3.640 | 3.600 | 3.620 | 3.620 | 96,163 |
| 2024-02-27 | 3.630 | 3.635 | 3.605 | 3.625 | 3.625 | 20,229 |
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.