Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.700 | 3.720 | 3.600 | 3.695 | 3.695 | 91,612 |
| 2022-09-20 | 3.720 | 3.740 | 3.660 | 3.705 | 3.705 | 39,192 |
| 2022-09-19 | 3.705 | 3.750 | 3.700 | 3.730 | 3.730 | 18,820 |
| 2022-09-16 | 3.755 | 3.785 | 3.700 | 3.750 | 3.750 | 35,190 |
| 2022-09-15 | 3.780 | 3.790 | 3.750 | 3.770 | 3.770 | 6,029 |
| 2022-09-14 | 3.750 | 3.785 | 3.710 | 3.745 | 3.745 | 10,930 |
| 2022-09-13 | 3.755 | 3.770 | 3.700 | 3.755 | 3.755 | 15,947 |
| 2022-09-12 | 3.825 | 3.825 | 3.690 | 3.770 | 3.770 | 23,794 |
| 2022-09-09 | 3.785 | 3.825 | 3.750 | 3.825 | 3.825 | 15,322 |
| 2022-09-08 | 3.825 | 3.825 | 3.780 | 3.780 | 3.780 | 13,465 |
| 2022-09-07 | 3.800 | 3.860 | 3.760 | 3.825 | 3.825 | 31,571 |
| 2022-09-06 | 3.750 | 3.850 | 3.750 | 3.800 | 3.800 | 51,995 |
| 2022-09-05 | 3.770 | 3.850 | 3.765 | 3.800 | 3.800 | 31,020 |
| 2022-09-02 | 3.810 | 3.810 | 3.680 | 3.770 | 3.770 | 35,127 |
| 2022-09-01 | 3.800 | 3.895 | 3.680 | 3.680 | 3.680 | 94,506 |
| 2022-08-31 | 3.860 | 3.940 | 3.770 | 3.795 | 3.795 | 67,315 |
| 2022-08-30 | 3.985 | 3.985 | 3.890 | 3.890 | 3.890 | 16,120 |
| 2022-08-29 | 3.955 | 3.955 | 3.835 | 3.945 | 3.945 | 16,837 |
| 2022-08-26 | 4.060 | 4.060 | 3.955 | 4.030 | 4.030 | 28,772 |
| 2022-08-25 | 3.870 | 4.085 | 3.860 | 4.050 | 4.050 | 81,903 |
| 2022-08-24 | 3.850 | 3.890 | 3.800 | 3.865 | 3.865 | 37,513 |
| 2022-08-23 | 3.870 | 3.915 | 3.830 | 3.840 | 3.840 | 57,134 |
| 2022-08-22 | 3.890 | 3.945 | 3.870 | 3.870 | 3.870 | 34,033 |
| 2022-08-19 | 3.915 | 3.960 | 3.885 | 3.890 | 3.890 | 38,617 |
| 2022-08-18 | 4.000 | 4.000 | 3.930 | 3.940 | 3.940 | 21,484 |
| 2022-08-17 | 3.980 | 4.045 | 3.940 | 3.980 | 3.980 | 35,485 |
| 2022-08-16 | 4.090 | 4.090 | 3.975 | 3.980 | 3.980 | 61,057 |
| 2022-08-12 | 4.020 | 4.100 | 4.020 | 4.095 | 4.095 | 38,847 |
| 2022-08-11 | 4.020 | 4.090 | 4.010 | 4.050 | 4.050 | 32,236 |
| 2022-08-10 | 4.040 | 4.080 | 4.020 | 4.035 | 4.035 | 47,679 |
| 2022-08-09 | 4.045 | 4.100 | 4.020 | 4.050 | 4.050 | 39,289 |
| 2022-08-08 | 4.060 | 4.120 | 4.020 | 4.040 | 4.040 | 33,035 |
| 2022-08-05 | 4.040 | 4.085 | 4.020 | 4.060 | 4.060 | 20,503 |
| 2022-08-04 | 4.115 | 4.140 | 4.030 | 4.060 | 4.060 | 46,774 |
| 2022-08-03 | 4.110 | 4.135 | 4.040 | 4.055 | 4.055 | 28,489 |
| 2022-08-02 | 4.020 | 4.135 | 4.015 | 4.075 | 4.075 | 45,849 |
| 2022-08-01 | 4.070 | 4.245 | 4.000 | 4.040 | 4.040 | 111,594 |
| 2022-07-29 | 3.935 | 4.060 | 3.935 | 4.040 | 4.040 | 49,988 |
| 2022-07-28 | 3.975 | 4.020 | 3.885 | 3.985 | 3.985 | 33,916 |
| 2022-07-27 | 4.010 | 4.090 | 3.900 | 3.915 | 3.915 | 52,206 |
| 2022-07-26 | 4.175 | 4.310 | 3.965 | 4.075 | 4.075 | 218,246 |
| 2022-07-25 | 3.900 | 4.180 | 3.860 | 4.150 | 4.150 | 176,833 |
| 2022-07-22 | 3.935 | 3.935 | 3.860 | 3.935 | 3.935 | 53,264 |
| 2022-07-21 | 3.955 | 4.070 | 3.855 | 3.900 | 3.900 | 105,501 |
| 2022-07-20 | 3.815 | 3.950 | 3.805 | 3.950 | 3.950 | 83,616 |
| 2022-07-19 | 3.755 | 3.820 | 3.750 | 3.815 | 3.815 | 9,820 |
| 2022-07-18 | 3.775 | 3.805 | 3.770 | 3.805 | 3.805 | 18,993 |
| 2022-07-15 | 3.820 | 3.820 | 3.750 | 3.750 | 3.750 | 22,187 |
| 2022-07-14 | 3.860 | 3.885 | 3.760 | 3.820 | 3.820 | 53,378 |
| 2022-07-13 | 3.995 | 3.995 | 3.860 | 3.860 | 3.860 | 22,849 |
| 2022-07-12 | 3.950 | 4.090 | 3.910 | 3.995 | 3.995 | 60,728 |
| 2022-07-11 | 3.895 | 3.970 | 3.840 | 3.930 | 3.930 | 21,333 |
| 2022-07-08 | 3.840 | 3.895 | 3.840 | 3.895 | 3.895 | 11,997 |
| 2022-07-07 | 3.770 | 3.895 | 3.770 | 3.890 | 3.890 | 28,858 |
| 2022-07-06 | 3.890 | 3.890 | 3.760 | 3.760 | 3.760 | 42,790 |
| 2022-07-05 | 3.880 | 3.980 | 3.820 | 3.830 | 3.830 | 25,799 |
| 2022-07-04 | 3.935 | 4.000 | 3.860 | 3.960 | 3.960 | 45,595 |
| 2022-07-01 | 3.955 | 3.955 | 3.895 | 3.895 | 3.895 | 12,424 |
| 2022-06-30 | 3.980 | 3.980 | 3.880 | 3.910 | 3.910 | 6,778 |
| 2022-06-29 | 3.840 | 3.990 | 3.840 | 3.990 | 3.990 | 17,814 |
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.