Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.615 | 3.650 | 3.610 | 3.630 | 3.630 | 12,136 |
| 2023-06-12 | 3.645 | 3.650 | 3.610 | 3.610 | 3.610 | 20,192 |
| 2023-06-09 | 3.640 | 3.660 | 3.600 | 3.645 | 3.645 | 22,138 |
| 2023-06-07 | 3.605 | 3.650 | 3.605 | 3.640 | 3.640 | 12,327 |
| 2023-06-06 | 3.665 | 3.670 | 3.600 | 3.600 | 3.600 | 34,811 |
| 2023-06-05 | 3.640 | 3.690 | 3.620 | 3.665 | 3.665 | 18,445 |
| 2023-06-02 | 3.560 | 3.650 | 3.560 | 3.630 | 3.630 | 20,507 |
| 2023-06-01 | 3.580 | 3.630 | 3.530 | 3.555 | 3.555 | 31,161 |
| 2023-05-31 | 3.680 | 3.680 | 3.575 | 3.575 | 3.575 | 18,802 |
| 2023-05-30 | 3.690 | 3.690 | 3.610 | 3.655 | 3.655 | 13,460 |
| 2023-05-29 | 3.610 | 3.685 | 3.610 | 3.680 | 3.680 | 21,719 |
| 2023-05-26 | 3.690 | 3.690 | 3.650 | 3.685 | 3.685 | 21,979 |
| 2023-05-25 | 3.660 | 3.710 | 3.650 | 3.690 | 3.690 | 39,734 |
| 2023-05-24 | 3.700 | 3.710 | 3.550 | 3.700 | 3.700 | 32,321 |
| 2023-05-23 | 3.690 | 3.750 | 3.630 | 3.670 | 3.670 | 22,824 |
| 2023-05-22 | 3.610 | 3.690 | 3.550 | 3.690 | 3.690 | 76,803 |
| 2023-05-19 | 3.600 | 3.650 | 3.575 | 3.610 | 3.610 | 13,373 |
| 2023-05-18 | 3.630 | 3.650 | 3.590 | 3.620 | 3.620 | 27,698 |
| 2023-05-17 | 3.640 | 3.650 | 3.550 | 3.630 | 3.630 | 31,941 |
| 2023-05-16 | 3.675 | 3.675 | 3.600 | 3.640 | 3.640 | 15,035 |
| 2023-05-15 | 3.630 | 3.690 | 3.600 | 3.670 | 3.670 | 113,181 |
| 2023-05-12 | 3.595 | 3.700 | 3.585 | 3.630 | 3.630 | 35,681 |
| 2023-05-11 | 3.585 | 3.660 | 3.585 | 3.600 | 3.600 | 18,935 |
| 2023-05-10 | 3.685 | 3.685 | 3.500 | 3.640 | 3.640 | 73,861 |
| 2023-05-09 | 3.700 | 3.700 | 3.660 | 3.685 | 3.685 | 15,560 |
| 2023-05-08 | 3.635 | 3.730 | 3.580 | 3.700 | 3.700 | 66,880 |
| 2023-05-05 | 3.695 | 3.715 | 3.620 | 3.630 | 3.630 | 50,650 |
| 2023-05-04 | 3.770 | 3.770 | 3.650 | 3.670 | 3.670 | 122,854 |
| 2023-05-02 | 3.885 | 3.885 | 3.780 | 3.780 | 3.780 | 65,594 |
| 2023-04-28 | 3.970 | 3.980 | 3.720 | 3.950 | 3.950 | 111,401 |
| 2023-04-27 | 3.830 | 3.970 | 3.800 | 3.960 | 3.960 | 90,455 |
| 2023-04-26 | 3.820 | 3.900 | 3.780 | 3.835 | 3.835 | 39,294 |
| 2023-04-25 | 3.880 | 3.890 | 3.780 | 3.805 | 3.805 | 49,477 |
| 2023-04-24 | 3.835 | 3.955 | 3.805 | 3.895 | 3.895 | 139,086 |
| 2023-04-21 | 3.560 | 3.840 | 3.560 | 3.835 | 3.835 | 325,273 |
| 2023-04-20 | 3.585 | 3.610 | 3.535 | 3.535 | 3.535 | 40,771 |
| 2023-04-19 | 3.555 | 3.595 | 3.545 | 3.580 | 3.580 | 23,517 |
| 2023-04-18 | 3.580 | 3.600 | 3.535 | 3.550 | 3.550 | 15,136 |
| 2023-04-17 | 3.520 | 3.600 | 3.520 | 3.550 | 3.550 | 18,098 |
| 2023-04-14 | 3.560 | 3.570 | 3.520 | 3.520 | 3.520 | 16,175 |
| 2023-04-13 | 3.575 | 3.600 | 3.520 | 3.560 | 3.560 | 12,070 |
| 2023-04-12 | 3.525 | 3.640 | 3.525 | 3.575 | 3.575 | 43,558 |
| 2023-04-11 | 3.510 | 3.570 | 3.500 | 3.570 | 3.570 | 25,577 |
| 2023-04-06 | 3.560 | 3.560 | 3.480 | 3.500 | 3.500 | 23,748 |
| 2023-04-05 | 3.550 | 3.585 | 3.500 | 3.515 | 3.515 | 13,680 |
| 2023-04-04 | 3.600 | 3.645 | 3.445 | 3.580 | 3.580 | 51,574 |
| 2023-04-03 | 3.610 | 3.700 | 3.560 | 3.600 | 3.600 | 140,703 |
| 2023-03-31 | 3.470 | 3.495 | 3.300 | 3.420 | 3.420 | 50,421 |
| 2023-03-30 | 3.395 | 3.490 | 3.395 | 3.480 | 3.480 | 28,522 |
| 2023-03-29 | 3.360 | 3.405 | 3.350 | 3.390 | 3.390 | 15,080 |
| 2023-03-28 | 3.445 | 3.445 | 3.300 | 3.330 | 3.330 | 45,034 |
| 2023-03-27 | 3.400 | 3.425 | 3.370 | 3.425 | 3.425 | 13,609 |
| 2023-03-24 | 3.410 | 3.430 | 3.380 | 3.380 | 3.380 | 17,017 |
| 2023-03-23 | 3.400 | 3.450 | 3.400 | 3.410 | 3.410 | 10,440 |
| 2023-03-22 | 3.425 | 3.460 | 3.380 | 3.385 | 3.385 | 32,113 |
| 2023-03-21 | 3.430 | 3.470 | 3.400 | 3.440 | 3.440 | 27,979 |
| 2023-03-20 | 3.415 | 3.455 | 3.345 | 3.455 | 3.455 | 28,887 |
| 2023-03-17 | 3.445 | 3.460 | 3.420 | 3.420 | 3.420 | 16,031 |
| 2023-03-16 | 3.435 | 3.480 | 3.410 | 3.435 | 3.435 | 16,928 |
| 2023-03-15 | 3.500 | 3.520 | 3.430 | 3.430 | 3.430 | 35,438 |
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.