Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.630 | 3.635 | 3.605 | 3.625 | 3.625 | 20,229 |
| 2024-02-26 | 3.635 | 3.635 | 3.605 | 3.620 | 3.620 | 9,337 |
| 2024-02-23 | 3.600 | 3.635 | 3.600 | 3.630 | 3.630 | 11,571 |
| 2024-02-22 | 3.610 | 3.640 | 3.600 | 3.610 | 3.610 | 38,162 |
| 2024-02-21 | 3.630 | 3.640 | 3.600 | 3.615 | 3.615 | 8,919 |
| 2024-02-20 | 3.620 | 3.670 | 3.615 | 3.640 | 3.640 | 5,679 |
| 2024-02-19 | 3.600 | 3.630 | 3.590 | 3.620 | 3.620 | 8,778 |
| 2024-02-16 | 3.605 | 3.650 | 3.600 | 3.625 | 3.625 | 61,009 |
| 2024-02-15 | 3.610 | 3.635 | 3.600 | 3.620 | 3.620 | 22,846 |
| 2024-02-14 | 3.610 | 3.630 | 3.605 | 3.625 | 3.625 | 18,460 |
| 2024-02-13 | 3.660 | 3.680 | 3.605 | 3.630 | 3.630 | 11,140 |
| 2024-02-12 | 3.635 | 3.660 | 3.630 | 3.640 | 3.640 | 7,245 |
| 2024-02-09 | 3.660 | 3.665 | 3.600 | 3.600 | 3.600 | 55,227 |
| 2024-02-08 | 3.665 | 3.700 | 3.650 | 3.660 | 3.660 | 17,854 |
| 2024-02-07 | 3.665 | 3.705 | 3.665 | 3.680 | 3.680 | 4,311 |
| 2024-02-06 | 3.700 | 3.720 | 3.660 | 3.665 | 3.665 | 12,694 |
| 2024-02-05 | 3.720 | 3.720 | 3.690 | 3.690 | 3.690 | 40,305 |
| 2024-02-02 | 3.725 | 3.770 | 3.700 | 3.720 | 3.720 | 47,883 |
| 2024-02-01 | 3.645 | 3.765 | 3.645 | 3.720 | 3.720 | 85,255 |
| 2024-01-31 | 3.620 | 3.660 | 3.620 | 3.645 | 3.645 | 15,922 |
| 2024-01-30 | 3.675 | 3.675 | 3.600 | 3.650 | 3.650 | 23,751 |
| 2024-01-29 | 3.700 | 3.700 | 3.620 | 3.630 | 3.630 | 8,945 |
| 2024-01-26 | 3.700 | 3.710 | 3.610 | 3.665 | 3.665 | 27,378 |
| 2024-01-25 | 3.575 | 3.775 | 3.555 | 3.710 | 3.710 | 156,830 |
| 2024-01-24 | 3.505 | 3.660 | 3.500 | 3.585 | 3.585 | 49,615 |
| 2024-01-23 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 15,025 |
| 2024-01-22 | 3.515 | 3.520 | 3.480 | 3.490 | 3.490 | 25,218 |
| 2024-01-19 | 3.540 | 3.555 | 3.500 | 3.515 | 3.515 | 8,482 |
| 2024-01-18 | 3.550 | 3.565 | 3.530 | 3.530 | 3.530 | 18,762 |
| 2024-01-17 | 3.570 | 3.570 | 3.550 | 3.550 | 3.550 | 7,789 |
| 2024-01-16 | 3.565 | 3.600 | 3.560 | 3.570 | 3.570 | 11,567 |
| 2024-01-15 | 3.605 | 3.640 | 3.540 | 3.570 | 3.570 | 8,385 |
| 2024-01-12 | 3.610 | 3.645 | 3.605 | 3.630 | 3.630 | 10,898 |
| 2024-01-11 | 3.610 | 3.660 | 3.545 | 3.660 | 3.660 | 29,092 |
| 2024-01-10 | 3.620 | 3.660 | 3.595 | 3.610 | 3.610 | 18,159 |
| 2024-01-09 | 3.630 | 3.630 | 3.590 | 3.620 | 3.620 | 5,846 |
| 2024-01-08 | 3.630 | 3.640 | 3.600 | 3.620 | 3.620 | 7,681 |
| 2024-01-05 | 3.585 | 3.645 | 3.585 | 3.630 | 3.630 | 34,129 |
| 2024-01-04 | 3.580 | 3.600 | 3.580 | 3.585 | 3.585 | 9,921 |
| 2024-01-03 | 3.605 | 3.630 | 3.580 | 3.580 | 3.580 | 21,305 |
| 2024-01-02 | 3.570 | 3.640 | 3.570 | 3.605 | 3.605 | 29,054 |
| 2023-12-29 | 3.530 | 3.585 | 3.505 | 3.570 | 3.570 | 34,570 |
| 2023-12-28 | 3.490 | 3.560 | 3.490 | 3.530 | 3.530 | 16,350 |
| 2023-12-27 | 3.540 | 3.540 | 3.465 | 3.475 | 3.475 | 145,312 |
| 2023-12-22 | 3.600 | 3.600 | 3.530 | 3.540 | 3.540 | 65,473 |
| 2023-12-21 | 3.605 | 3.605 | 3.560 | 3.600 | 3.600 | 49,014 |
| 2023-12-20 | 3.630 | 3.635 | 3.600 | 3.605 | 3.605 | 61,858 |
| 2023-12-19 | 3.615 | 3.640 | 3.600 | 3.630 | 3.630 | 99,494 |
| 2023-12-18 | 3.640 | 3.665 | 3.610 | 3.645 | 3.645 | 27,330 |
| 2023-12-15 | 3.655 | 3.675 | 3.610 | 3.640 | 3.640 | 42,715 |
| 2023-12-14 | 3.625 | 3.680 | 3.605 | 3.640 | 3.640 | 54,880 |
| 2023-12-13 | 3.610 | 3.650 | 3.600 | 3.625 | 3.625 | 24,599 |
| 2023-12-12 | 3.700 | 3.700 | 3.600 | 3.615 | 3.615 | 40,689 |
| 2023-12-11 | 3.680 | 3.715 | 3.660 | 3.685 | 3.685 | 60,011 |
| 2023-12-08 | 3.695 | 3.740 | 3.660 | 3.680 | 3.680 | 67,418 |
| 2023-12-07 | 3.610 | 3.750 | 3.590 | 3.645 | 3.645 | 144,404 |
| 2023-12-06 | 3.540 | 3.600 | 3.540 | 3.540 | 3.540 | 30,148 |
| 2023-12-05 | 3.540 | 3.580 | 3.540 | 3.575 | 3.575 | 13,268 |
| 2023-12-04 | 3.575 | 3.620 | 3.540 | 3.575 | 3.575 | 16,566 |
| 2023-12-01 | 3.500 | 3.640 | 3.500 | 3.575 | 3.575 | 58,159 |
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.