Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 3.400 | 3.450 | 3.360 | 3.415 | 3.415 | 37,046 |
| 2022-12-15 | 3.465 | 3.470 | 3.380 | 3.430 | 3.430 | 113,212 |
| 2022-12-14 | 3.480 | 3.500 | 3.460 | 3.470 | 3.470 | 27,830 |
| 2022-12-13 | 3.550 | 3.550 | 3.400 | 3.455 | 3.455 | 78,284 |
| 2022-12-12 | 3.515 | 3.560 | 3.475 | 3.555 | 3.555 | 42,331 |
| 2022-12-09 | 3.500 | 3.570 | 3.500 | 3.555 | 3.555 | 56,011 |
| 2022-12-08 | 3.500 | 3.530 | 3.490 | 3.500 | 3.500 | 32,530 |
| 2022-12-07 | 3.510 | 3.530 | 3.485 | 3.500 | 3.500 | 25,932 |
| 2022-12-06 | 3.500 | 3.550 | 3.480 | 3.550 | 3.550 | 44,714 |
| 2022-12-05 | 3.575 | 3.575 | 3.470 | 3.550 | 3.550 | 44,657 |
| 2022-12-02 | 3.530 | 3.580 | 3.525 | 3.560 | 3.560 | 18,947 |
| 2022-12-01 | 3.520 | 3.550 | 3.500 | 3.550 | 3.550 | 20,383 |
| 2022-11-30 | 3.500 | 3.520 | 3.465 | 3.500 | 3.500 | 31,686 |
| 2022-11-29 | 3.420 | 3.520 | 3.420 | 3.490 | 3.490 | 40,904 |
| 2022-11-28 | 3.450 | 3.470 | 3.420 | 3.450 | 3.450 | 15,272 |
| 2022-11-25 | 3.405 | 3.480 | 3.405 | 3.450 | 3.450 | 20,085 |
| 2022-11-24 | 3.360 | 3.450 | 3.360 | 3.445 | 3.445 | 32,336 |
| 2022-11-23 | 3.330 | 3.400 | 3.330 | 3.390 | 3.390 | 31,602 |
| 2022-11-22 | 3.420 | 3.420 | 3.335 | 3.335 | 3.335 | 32,827 |
| 2022-11-21 | 3.405 | 3.420 | 3.365 | 3.385 | 3.385 | 24,546 |
| 2022-11-18 | 3.360 | 3.420 | 3.355 | 3.405 | 3.405 | 11,323 |
| 2022-11-17 | 3.350 | 3.365 | 3.350 | 3.360 | 3.360 | 15,397 |
| 2022-11-16 | 3.380 | 3.400 | 3.320 | 3.335 | 3.335 | 48,282 |
| 2022-11-15 | 3.425 | 3.435 | 3.320 | 3.400 | 3.400 | 47,868 |
| 2022-11-14 | 3.330 | 3.495 | 3.300 | 3.425 | 3.425 | 177,173 |
| 2022-11-10 | 3.310 | 3.380 | 3.280 | 3.280 | 3.280 | 136,823 |
| 2022-11-09 | 3.420 | 3.440 | 3.300 | 3.380 | 3.380 | 75,514 |
| 2022-11-08 | 3.410 | 3.430 | 3.370 | 3.415 | 3.415 | 13,845 |
| 2022-11-07 | 3.490 | 3.490 | 3.300 | 3.400 | 3.400 | 88,823 |
| 2022-11-04 | 3.500 | 3.505 | 3.380 | 3.410 | 3.410 | 106,520 |
| 2022-11-03 | 3.470 | 3.515 | 3.450 | 3.500 | 3.500 | 22,049 |
| 2022-11-02 | 3.555 | 3.570 | 3.400 | 3.430 | 3.430 | 73,863 |
| 2022-10-31 | 3.600 | 3.660 | 3.400 | 3.535 | 3.535 | 74,223 |
| 2022-10-28 | 3.525 | 3.600 | 3.490 | 3.600 | 3.600 | 44,466 |
| 2022-10-27 | 3.505 | 3.545 | 3.475 | 3.510 | 3.510 | 19,545 |
| 2022-10-26 | 3.570 | 3.570 | 3.495 | 3.515 | 3.515 | 7,972 |
| 2022-10-25 | 3.460 | 3.550 | 3.445 | 3.550 | 3.550 | 20,947 |
| 2022-10-24 | 3.400 | 3.500 | 3.400 | 3.460 | 3.460 | 20,620 |
| 2022-10-21 | 3.400 | 3.430 | 3.360 | 3.400 | 3.400 | 7,496 |
| 2022-10-20 | 3.450 | 3.455 | 3.260 | 3.430 | 3.430 | 127,931 |
| 2022-10-19 | 3.555 | 3.590 | 3.400 | 3.450 | 3.450 | 68,295 |
| 2022-10-18 | 3.610 | 3.630 | 3.540 | 3.545 | 3.545 | 45,531 |
| 2022-10-17 | 3.560 | 3.610 | 3.550 | 3.610 | 3.610 | 16,693 |
| 2022-10-14 | 3.520 | 3.600 | 3.520 | 3.540 | 3.540 | 23,268 |
| 2022-10-13 | 3.600 | 3.625 | 3.440 | 3.500 | 3.500 | 106,688 |
| 2022-10-12 | 3.580 | 3.685 | 3.580 | 3.645 | 3.645 | 44,930 |
| 2022-10-11 | 3.550 | 3.630 | 3.550 | 3.630 | 3.630 | 41,334 |
| 2022-10-10 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 35,464 |
| 2022-10-07 | 3.615 | 3.655 | 3.570 | 3.600 | 3.600 | 13,208 |
| 2022-10-06 | 3.600 | 3.645 | 3.550 | 3.610 | 3.610 | 22,233 |
| 2022-10-05 | 3.670 | 3.670 | 3.560 | 3.625 | 3.625 | 49,996 |
| 2022-10-04 | 3.635 | 3.680 | 3.535 | 3.585 | 3.585 | 38,237 |
| 2022-10-03 | 3.670 | 3.675 | 3.530 | 3.640 | 3.640 | 43,889 |
| 2022-09-30 | 3.580 | 3.690 | 3.545 | 3.605 | 3.605 | 69,084 |
| 2022-09-29 | 3.580 | 3.730 | 3.515 | 3.515 | 3.515 | 71,639 |
| 2022-09-28 | 3.640 | 3.650 | 3.470 | 3.570 | 3.570 | 36,192 |
| 2022-09-27 | 3.550 | 3.650 | 3.510 | 3.630 | 3.630 | 39,262 |
| 2022-09-26 | 3.590 | 3.590 | 3.470 | 3.515 | 3.515 | 53,792 |
| 2022-09-23 | 3.670 | 3.670 | 3.550 | 3.550 | 3.550 | 76,256 |
| 2022-09-22 | 3.665 | 3.695 | 3.610 | 3.610 | 3.610 | 49,570 |
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.