Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 4.000 | 4.000 | 3.890 | 3.920 | 3.920 | 62,125 |
| 2023-09-05 | 4.000 | 4.070 | 3.980 | 4.000 | 4.000 | 50,752 |
| 2023-09-04 | 3.940 | 4.100 | 3.940 | 4.015 | 4.015 | 133,631 |
| 2023-09-01 | 3.900 | 3.945 | 3.795 | 3.940 | 3.940 | 72,554 |
| 2023-08-31 | 3.900 | 3.950 | 3.900 | 3.920 | 3.920 | 13,667 |
| 2023-08-30 | 3.965 | 3.970 | 3.860 | 3.930 | 3.930 | 32,406 |
| 2023-08-29 | 3.905 | 3.945 | 3.900 | 3.900 | 3.900 | 19,583 |
| 2023-08-28 | 3.970 | 3.970 | 3.910 | 3.910 | 3.910 | 24,824 |
| 2023-08-25 | 3.920 | 4.000 | 3.920 | 3.970 | 3.970 | 31,720 |
| 2023-08-24 | 3.900 | 3.980 | 3.860 | 3.930 | 3.930 | 31,961 |
| 2023-08-23 | 3.950 | 3.980 | 3.900 | 3.950 | 3.950 | 40,804 |
| 2023-08-22 | 3.965 | 3.990 | 3.900 | 3.960 | 3.960 | 47,734 |
| 2023-08-21 | 3.900 | 4.000 | 3.760 | 3.965 | 3.965 | 123,500 |
| 2023-08-18 | 3.930 | 3.990 | 3.850 | 3.915 | 3.915 | 42,700 |
| 2023-08-17 | 4.100 | 4.100 | 3.920 | 3.930 | 3.930 | 168,254 |
| 2023-08-16 | 3.920 | 4.040 | 3.840 | 3.945 | 3.945 | 192,730 |
| 2023-08-14 | 3.740 | 3.940 | 3.720 | 3.915 | 3.915 | 178,588 |
| 2023-08-11 | 3.700 | 3.735 | 3.695 | 3.735 | 3.735 | 17,941 |
| 2023-08-10 | 3.710 | 3.730 | 3.690 | 3.720 | 3.720 | 30,940 |
| 2023-08-09 | 3.670 | 3.705 | 3.670 | 3.700 | 3.700 | 128,741 |
| 2023-08-08 | 3.665 | 3.720 | 3.665 | 3.675 | 3.675 | 24,837 |
| 2023-08-07 | 3.715 | 3.730 | 3.660 | 3.700 | 3.700 | 14,352 |
| 2023-08-04 | 3.700 | 3.730 | 3.690 | 3.700 | 3.700 | 14,094 |
| 2023-08-03 | 3.720 | 3.730 | 3.660 | 3.705 | 3.705 | 16,795 |
| 2023-08-02 | 3.710 | 3.740 | 3.660 | 3.695 | 3.695 | 26,875 |
| 2023-08-01 | 3.720 | 3.720 | 3.695 | 3.715 | 3.715 | 11,781 |
| 2023-07-31 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 23,277 |
| 2023-07-28 | 3.750 | 3.755 | 3.705 | 3.755 | 3.755 | 13,656 |
| 2023-07-27 | 3.720 | 3.755 | 3.695 | 3.755 | 3.755 | 31,832 |
| 2023-07-26 | 3.770 | 3.790 | 3.750 | 3.750 | 3.750 | 6,928 |
| 2023-07-25 | 3.790 | 3.790 | 3.740 | 3.770 | 3.770 | 21,183 |
| 2023-07-24 | 3.800 | 3.810 | 3.710 | 3.800 | 3.800 | 16,363 |
| 2023-07-21 | 3.800 | 3.810 | 3.700 | 3.805 | 3.805 | 17,266 |
| 2023-07-20 | 3.790 | 3.830 | 3.740 | 3.800 | 3.800 | 18,802 |
| 2023-07-19 | 3.760 | 3.860 | 3.710 | 3.790 | 3.790 | 99,215 |
| 2023-07-18 | 3.770 | 3.770 | 3.690 | 3.760 | 3.760 | 19,094 |
| 2023-07-17 | 3.750 | 3.770 | 3.705 | 3.760 | 3.760 | 54,746 |
| 2023-07-14 | 3.640 | 3.780 | 3.640 | 3.710 | 3.710 | 165,177 |
| 2023-07-13 | 3.615 | 3.640 | 3.600 | 3.635 | 3.635 | 13,789 |
| 2023-07-12 | 3.605 | 3.630 | 3.560 | 3.615 | 3.615 | 20,184 |
| 2023-07-11 | 3.575 | 3.605 | 3.550 | 3.585 | 3.585 | 33,264 |
| 2023-07-10 | 3.610 | 3.610 | 3.550 | 3.580 | 3.580 | 15,850 |
| 2023-07-07 | 3.625 | 3.650 | 3.600 | 3.610 | 3.610 | 20,916 |
| 2023-07-06 | 3.610 | 3.650 | 3.440 | 3.625 | 3.625 | 91,043 |
| 2023-07-05 | 3.630 | 3.650 | 3.585 | 3.615 | 3.615 | 24,612 |
| 2023-07-04 | 3.630 | 3.650 | 3.625 | 3.650 | 3.650 | 16,216 |
| 2023-07-03 | 3.650 | 3.650 | 3.630 | 3.630 | 3.630 | 21,765 |
| 2023-06-30 | 3.620 | 3.650 | 3.585 | 3.630 | 3.630 | 26,556 |
| 2023-06-29 | 3.620 | 3.630 | 3.580 | 3.620 | 3.620 | 8,731 |
| 2023-06-28 | 3.625 | 3.630 | 3.605 | 3.625 | 3.625 | 11,622 |
| 2023-06-27 | 3.600 | 3.640 | 3.600 | 3.605 | 3.605 | 6,624 |
| 2023-06-26 | 3.615 | 3.650 | 3.605 | 3.645 | 3.645 | 27,414 |
| 2023-06-23 | 3.595 | 3.620 | 3.595 | 3.605 | 3.605 | 4,495 |
| 2023-06-22 | 3.640 | 3.640 | 3.575 | 3.585 | 3.585 | 32,189 |
| 2023-06-21 | 3.615 | 3.640 | 3.600 | 3.620 | 3.620 | 18,402 |
| 2023-06-20 | 3.620 | 3.650 | 3.600 | 3.615 | 3.615 | 20,679 |
| 2023-06-19 | 3.620 | 3.680 | 3.620 | 3.640 | 3.640 | 20,465 |
| 2023-06-16 | 3.640 | 3.645 | 3.580 | 3.615 | 3.615 | 16,108 |
| 2023-06-15 | 3.590 | 3.650 | 3.555 | 3.640 | 3.640 | 20,234 |
| 2023-06-14 | 3.620 | 3.635 | 3.550 | 3.600 | 3.600 | 27,219 |
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.