Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.500 | 3.520 | 3.475 | 3.515 | 3.515 | 39,377 |
| 2023-11-29 | 3.515 | 3.530 | 3.480 | 3.510 | 3.510 | 36,746 |
| 2023-11-28 | 3.500 | 3.540 | 3.500 | 3.515 | 3.515 | 47,492 |
| 2023-11-27 | 3.505 | 3.555 | 3.500 | 3.545 | 3.545 | 19,734 |
| 2023-11-24 | 3.500 | 3.560 | 3.490 | 3.560 | 3.560 | 25,227 |
| 2023-11-23 | 3.470 | 3.565 | 3.470 | 3.500 | 3.500 | 28,185 |
| 2023-11-22 | 3.540 | 3.540 | 3.490 | 3.490 | 3.490 | 64,715 |
| 2023-11-21 | 3.580 | 3.580 | 3.515 | 3.540 | 3.540 | 41,306 |
| 2023-11-20 | 3.640 | 3.645 | 3.540 | 3.560 | 3.560 | 71,321 |
| 2023-11-17 | 3.600 | 3.640 | 3.590 | 3.640 | 3.640 | 16,853 |
| 2023-11-16 | 3.630 | 3.655 | 3.595 | 3.640 | 3.640 | 17,022 |
| 2023-11-15 | 3.650 | 3.660 | 3.600 | 3.650 | 3.650 | 50,459 |
| 2023-11-14 | 3.650 | 3.670 | 3.600 | 3.650 | 3.650 | 32,147 |
| 2023-11-13 | 3.700 | 3.700 | 3.600 | 3.655 | 3.655 | 54,987 |
| 2023-11-10 | 3.710 | 3.730 | 3.700 | 3.700 | 3.700 | 25,989 |
| 2023-11-09 | 3.710 | 3.740 | 3.700 | 3.710 | 3.710 | 8,240 |
| 2023-11-08 | 3.720 | 3.750 | 3.700 | 3.740 | 3.740 | 29,434 |
| 2023-11-07 | 3.750 | 3.750 | 3.725 | 3.730 | 3.730 | 17,989 |
| 2023-11-06 | 3.750 | 3.810 | 3.750 | 3.770 | 3.770 | 25,634 |
| 2023-11-03 | 3.765 | 3.785 | 3.730 | 3.765 | 3.765 | 8,480 |
| 2023-11-02 | 3.720 | 3.765 | 3.700 | 3.760 | 3.760 | 20,411 |
| 2023-10-31 | 3.725 | 3.785 | 3.720 | 3.770 | 3.770 | 10,429 |
| 2023-10-30 | 3.785 | 3.790 | 3.735 | 3.780 | 3.780 | 8,431 |
| 2023-10-27 | 3.740 | 3.800 | 3.720 | 3.780 | 3.780 | 20,085 |
| 2023-10-26 | 3.750 | 3.795 | 3.745 | 3.745 | 3.745 | 4,864 |
| 2023-10-25 | 3.775 | 3.795 | 3.735 | 3.750 | 3.750 | 33,608 |
| 2023-10-24 | 3.745 | 3.770 | 3.740 | 3.770 | 3.770 | 11,214 |
| 2023-10-23 | 3.740 | 3.780 | 3.710 | 3.745 | 3.745 | 25,443 |
| 2023-10-20 | 3.780 | 3.815 | 3.730 | 3.795 | 3.795 | 17,095 |
| 2023-10-19 | 3.790 | 3.840 | 3.780 | 3.780 | 3.780 | 15,083 |
| 2023-10-18 | 3.770 | 3.820 | 3.770 | 3.780 | 3.780 | 19,024 |
| 2023-10-17 | 3.795 | 3.835 | 3.700 | 3.835 | 3.835 | 66,554 |
| 2023-10-16 | 3.800 | 3.840 | 3.770 | 3.795 | 3.795 | 16,482 |
| 2023-10-13 | 3.800 | 3.840 | 3.750 | 3.770 | 3.770 | 17,871 |
| 2023-10-12 | 3.810 | 3.850 | 3.750 | 3.810 | 3.810 | 11,401 |
| 2023-10-11 | 3.850 | 3.850 | 3.800 | 3.845 | 3.845 | 11,211 |
| 2023-10-10 | 3.720 | 3.855 | 3.720 | 3.850 | 3.850 | 15,187 |
| 2023-10-09 | 3.755 | 3.815 | 3.720 | 3.755 | 3.755 | 28,885 |
| 2023-10-06 | 3.810 | 3.850 | 3.760 | 3.770 | 3.770 | 36,789 |
| 2023-10-05 | 3.860 | 3.860 | 3.800 | 3.810 | 3.810 | 19,535 |
| 2023-10-04 | 3.810 | 3.850 | 3.810 | 3.840 | 3.840 | 1,512 |
| 2023-10-03 | 3.830 | 3.900 | 3.800 | 3.810 | 3.810 | 7,108 |
| 2023-10-02 | 3.810 | 3.860 | 3.810 | 3.860 | 3.860 | 8,985 |
| 2023-09-29 | 3.850 | 3.860 | 3.800 | 3.855 | 3.855 | 18,362 |
| 2023-09-28 | 3.885 | 3.900 | 3.845 | 3.845 | 3.845 | 8,026 |
| 2023-09-27 | 3.880 | 3.900 | 3.830 | 3.875 | 3.875 | 23,164 |
| 2023-09-26 | 3.895 | 3.895 | 3.870 | 3.875 | 3.875 | 18,232 |
| 2023-09-25 | 3.890 | 3.940 | 3.890 | 3.895 | 3.895 | 8,839 |
| 2023-09-22 | 3.905 | 3.910 | 3.850 | 3.890 | 3.890 | 19,121 |
| 2023-09-21 | 3.920 | 3.935 | 3.900 | 3.910 | 3.910 | 16,438 |
| 2023-09-20 | 3.950 | 3.950 | 3.900 | 3.910 | 3.910 | 29,164 |
| 2023-09-19 | 3.840 | 3.955 | 3.830 | 3.940 | 3.940 | 35,913 |
| 2023-09-18 | 3.830 | 3.850 | 3.820 | 3.830 | 3.830 | 36,693 |
| 2023-09-15 | 3.900 | 3.920 | 3.840 | 3.850 | 3.850 | 28,004 |
| 2023-09-14 | 3.870 | 3.895 | 3.820 | 3.890 | 3.890 | 30,835 |
| 2023-09-13 | 3.890 | 3.910 | 3.850 | 3.850 | 3.850 | 11,443 |
| 2023-09-12 | 3.950 | 3.950 | 3.820 | 3.870 | 3.870 | 33,394 |
| 2023-09-11 | 3.900 | 4.000 | 3.885 | 3.945 | 3.945 | 25,869 |
| 2023-09-08 | 3.945 | 3.950 | 3.880 | 3.900 | 3.900 | 31,496 |
| 2023-09-07 | 3.920 | 4.000 | 3.860 | 3.880 | 3.880 | 70,921 |
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.