Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 3.500 | 3.520 | 3.430 | 3.430 | 3.430 | 35,438 |
| 2023-03-14 | 3.480 | 3.550 | 3.480 | 3.500 | 3.500 | 33,766 |
| 2023-03-13 | 3.520 | 3.520 | 3.425 | 3.490 | 3.490 | 54,678 |
| 2023-03-10 | 3.585 | 3.585 | 3.470 | 3.530 | 3.530 | 55,586 |
| 2023-03-09 | 3.560 | 3.595 | 3.550 | 3.575 | 3.575 | 12,250 |
| 2023-03-08 | 3.605 | 3.630 | 3.520 | 3.560 | 3.560 | 50,176 |
| 2023-03-07 | 3.645 | 3.730 | 3.600 | 3.615 | 3.615 | 81,595 |
| 2023-03-06 | 3.510 | 3.730 | 3.510 | 3.645 | 3.645 | 173,597 |
| 2023-03-03 | 3.450 | 3.500 | 3.440 | 3.500 | 3.500 | 26,246 |
| 2023-03-02 | 3.450 | 3.480 | 3.425 | 3.465 | 3.465 | 27,397 |
| 2023-03-01 | 3.445 | 3.465 | 3.430 | 3.465 | 3.465 | 20,735 |
| 2023-02-28 | 3.430 | 3.450 | 3.420 | 3.445 | 3.445 | 5,798 |
| 2023-02-27 | 3.430 | 3.450 | 3.420 | 3.430 | 3.430 | 10,116 |
| 2023-02-24 | 3.420 | 3.455 | 3.415 | 3.420 | 3.420 | 19,426 |
| 2023-02-23 | 3.450 | 3.465 | 3.420 | 3.440 | 3.440 | 17,302 |
| 2023-02-22 | 3.460 | 3.465 | 3.415 | 3.420 | 3.420 | 22,590 |
| 2023-02-21 | 3.430 | 3.475 | 3.420 | 3.460 | 3.460 | 14,212 |
| 2023-02-20 | 3.415 | 3.475 | 3.415 | 3.430 | 3.430 | 10,311 |
| 2023-02-17 | 3.475 | 3.490 | 3.410 | 3.410 | 3.410 | 78,154 |
| 2023-02-16 | 3.485 | 3.495 | 3.470 | 3.485 | 3.485 | 16,994 |
| 2023-02-15 | 3.440 | 3.480 | 3.430 | 3.470 | 3.470 | 13,753 |
| 2023-02-14 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 19,563 |
| 2023-02-13 | 3.430 | 3.470 | 3.430 | 3.465 | 3.465 | 24,962 |
| 2023-02-10 | 3.490 | 3.490 | 3.425 | 3.455 | 3.455 | 16,610 |
| 2023-02-09 | 3.410 | 3.500 | 3.395 | 3.490 | 3.490 | 181,268 |
| 2023-02-08 | 3.435 | 3.480 | 3.410 | 3.410 | 3.410 | 65,828 |
| 2023-02-07 | 3.470 | 3.515 | 3.400 | 3.430 | 3.430 | 62,620 |
| 2023-02-06 | 3.530 | 3.560 | 3.380 | 3.485 | 3.485 | 66,706 |
| 2023-02-03 | 3.560 | 3.580 | 3.525 | 3.530 | 3.530 | 25,438 |
| 2023-02-02 | 3.580 | 3.620 | 3.540 | 3.580 | 3.580 | 19,323 |
| 2023-02-01 | 3.500 | 3.590 | 3.460 | 3.580 | 3.580 | 75,758 |
| 2023-01-31 | 3.480 | 3.500 | 3.460 | 3.465 | 3.465 | 20,425 |
| 2023-01-30 | 3.460 | 3.515 | 3.450 | 3.485 | 3.485 | 26,487 |
| 2023-01-27 | 3.435 | 3.510 | 3.435 | 3.510 | 3.510 | 30,669 |
| 2023-01-26 | 3.450 | 3.495 | 3.415 | 3.415 | 3.415 | 75,148 |
| 2023-01-25 | 3.500 | 3.500 | 3.440 | 3.445 | 3.445 | 29,275 |
| 2023-01-24 | 3.485 | 3.575 | 3.470 | 3.500 | 3.500 | 52,730 |
| 2023-01-23 | 3.530 | 3.540 | 3.450 | 3.485 | 3.485 | 70,064 |
| 2023-01-20 | 3.525 | 3.600 | 3.440 | 3.505 | 3.505 | 82,545 |
| 2023-01-19 | 3.590 | 3.620 | 3.500 | 3.525 | 3.525 | 45,506 |
| 2023-01-18 | 3.640 | 3.640 | 3.550 | 3.595 | 3.595 | 53,748 |
| 2023-01-17 | 3.700 | 3.880 | 3.550 | 3.630 | 3.630 | 202,809 |
| 2023-01-16 | 3.435 | 3.750 | 3.390 | 3.650 | 3.650 | 290,517 |
| 2023-01-13 | 3.430 | 3.445 | 3.380 | 3.430 | 3.430 | 25,808 |
| 2023-01-12 | 3.400 | 3.440 | 3.390 | 3.400 | 3.400 | 56,947 |
| 2023-01-11 | 3.450 | 3.460 | 3.350 | 3.410 | 3.410 | 97,309 |
| 2023-01-10 | 3.355 | 3.450 | 3.355 | 3.440 | 3.440 | 36,971 |
| 2023-01-09 | 3.435 | 3.450 | 3.355 | 3.355 | 3.355 | 89,769 |
| 2023-01-05 | 3.460 | 3.460 | 3.385 | 3.435 | 3.435 | 80,048 |
| 2023-01-04 | 3.460 | 3.485 | 3.430 | 3.460 | 3.460 | 53,267 |
| 2023-01-03 | 3.395 | 3.460 | 3.395 | 3.430 | 3.430 | 61,360 |
| 2023-01-02 | 3.375 | 3.460 | 3.375 | 3.385 | 3.385 | 25,237 |
| 2022-12-30 | 3.325 | 3.435 | 3.325 | 3.370 | 3.370 | 21,339 |
| 2022-12-29 | 3.315 | 3.355 | 3.315 | 3.325 | 3.325 | 25,766 |
| 2022-12-28 | 3.330 | 3.350 | 3.305 | 3.320 | 3.320 | 90,705 |
| 2022-12-27 | 3.370 | 3.395 | 3.300 | 3.330 | 3.330 | 110,799 |
| 2022-12-23 | 3.400 | 3.435 | 3.370 | 3.370 | 3.370 | 33,110 |
| 2022-12-22 | 3.400 | 3.500 | 3.380 | 3.400 | 3.400 | 47,053 |
| 2022-12-21 | 3.380 | 3.400 | 3.370 | 3.385 | 3.385 | 51,469 |
| 2022-12-20 | 3.405 | 3.420 | 3.360 | 3.365 | 3.365 | 18,765 |
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.