Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.810 | 3.935 | 3.810 | 3.900 | 3.900 | 21,912 |
| 2022-06-27 | 3.900 | 3.925 | 3.855 | 3.925 | 3.925 | 19,838 |
| 2022-06-24 | 3.810 | 3.900 | 3.810 | 3.900 | 3.900 | 14,101 |
| 2022-06-23 | 3.925 | 3.925 | 3.800 | 3.810 | 3.810 | 14,633 |
| 2022-06-22 | 3.930 | 3.935 | 3.860 | 3.900 | 3.900 | 9,474 |
| 2022-06-21 | 3.900 | 3.940 | 3.850 | 3.930 | 3.930 | 15,087 |
| 2022-06-20 | 3.895 | 3.940 | 3.895 | 3.900 | 3.900 | 12,893 |
| 2022-06-17 | 3.825 | 3.905 | 3.825 | 3.900 | 3.900 | 4,301 |
| 2022-06-15 | 3.805 | 3.845 | 3.805 | 3.810 | 3.810 | 1,447 |
| 2022-06-14 | 3.760 | 3.895 | 3.760 | 3.825 | 3.825 | 9,212 |
| 2022-06-13 | 3.880 | 3.905 | 3.770 | 3.770 | 3.770 | 33,418 |
| 2022-06-10 | 3.935 | 3.935 | 3.880 | 3.885 | 3.885 | 22,071 |
| 2022-06-09 | 3.940 | 3.980 | 3.880 | 3.940 | 3.940 | 21,827 |
| 2022-06-08 | 4.025 | 4.100 | 3.880 | 3.880 | 3.880 | 67,061 |
| 2022-06-07 | 3.950 | 4.150 | 3.950 | 4.100 | 4.100 | 86,056 |
| 2022-06-06 | 4.010 | 4.010 | 3.900 | 3.950 | 3.950 | 11,472 |
| 2022-06-03 | 3.960 | 4.050 | 3.935 | 3.990 | 3.990 | 46,235 |
| 2022-06-02 | 3.950 | 3.970 | 3.900 | 3.965 | 3.965 | 19,426 |
| 2022-06-01 | 3.910 | 3.975 | 3.910 | 3.965 | 3.965 | 25,232 |
| 2022-05-31 | 3.925 | 3.950 | 3.900 | 3.910 | 3.910 | 95,055 |
| 2022-05-30 | 3.940 | 3.990 | 3.920 | 3.920 | 3.920 | 67,930 |
| 2022-05-27 | 3.965 | 3.995 | 3.925 | 3.940 | 3.940 | 10,705 |
| 2022-05-26 | 3.930 | 3.995 | 3.880 | 3.965 | 3.965 | 21,172 |
| 2022-05-25 | 3.965 | 4.000 | 3.925 | 3.940 | 3.940 | 13,554 |
| 2022-05-24 | 4.045 | 4.065 | 3.970 | 3.970 | 3.970 | 22,801 |
| 2022-05-23 | 3.980 | 4.090 | 3.980 | 4.070 | 4.070 | 25,710 |
| 2022-05-20 | 3.990 | 4.000 | 3.975 | 3.980 | 3.980 | 9,364 |
| 2022-05-19 | 4.015 | 4.015 | 3.970 | 3.990 | 3.990 | 22,160 |
| 2022-05-18 | 4.015 | 4.030 | 4.000 | 4.015 | 4.015 | 16,347 |
| 2022-05-17 | 4.000 | 4.015 | 3.960 | 4.000 | 4.000 | 13,776 |
| 2022-05-16 | 4.000 | 4.015 | 3.960 | 3.960 | 3.960 | 5,096 |
| 2022-05-13 | 3.955 | 4.030 | 3.950 | 4.030 | 4.030 | 22,446 |
| 2022-05-12 | 3.970 | 3.980 | 3.950 | 3.950 | 3.950 | 28,649 |
| 2022-05-11 | 3.985 | 4.025 | 3.980 | 3.980 | 3.980 | 17,809 |
| 2022-05-10 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 34,075 |
| 2022-05-09 | 4.005 | 4.030 | 3.985 | 4.030 | 4.030 | 24,261 |
| 2022-05-06 | 4.000 | 4.025 | 4.000 | 4.020 | 4.020 | 15,582 |
| 2022-05-05 | 4.055 | 4.130 | 3.990 | 4.040 | 4.040 | 39,837 |
| 2022-05-04 | 4.000 | 4.055 | 3.990 | 4.050 | 4.050 | 34,269 |
| 2022-05-02 | 4.010 | 4.055 | 4.000 | 4.030 | 4.030 | 13,214 |
| 2022-04-29 | 4.025 | 4.080 | 4.010 | 4.060 | 4.060 | 8,532 |
| 2022-04-28 | 4.045 | 4.100 | 4.015 | 4.030 | 4.030 | 25,497 |
| 2022-04-27 | 4.040 | 4.100 | 4.030 | 4.080 | 4.080 | 27,753 |
| 2022-04-26 | 4.070 | 4.120 | 4.060 | 4.090 | 4.090 | 14,693 |
| 2022-04-25 | 4.100 | 4.100 | 4.010 | 4.060 | 4.060 | 67,640 |
| 2022-04-22 | 4.165 | 4.165 | 4.075 | 4.100 | 4.100 | 12,152 |
| 2022-04-21 | 4.170 | 4.175 | 4.100 | 4.100 | 4.100 | 26,902 |
| 2022-04-20 | 4.140 | 4.180 | 4.130 | 4.135 | 4.135 | 10,833 |
| 2022-04-19 | 4.125 | 4.190 | 4.110 | 4.150 | 4.150 | 38,759 |
| 2022-04-14 | 4.170 | 4.180 | 4.120 | 4.120 | 4.120 | 31,955 |
| 2022-04-13 | 4.125 | 4.195 | 4.125 | 4.170 | 4.170 | 21,329 |
| 2022-04-12 | 4.160 | 4.195 | 4.120 | 4.120 | 4.120 | 22,590 |
| 2022-04-11 | 4.210 | 4.210 | 4.150 | 4.190 | 4.190 | 22,058 |
| 2022-04-08 | 4.210 | 4.220 | 4.160 | 4.215 | 4.215 | 18,234 |
| 2022-04-07 | 4.250 | 4.250 | 4.185 | 4.220 | 4.220 | 11,990 |
| 2022-04-06 | 4.160 | 4.265 | 4.140 | 4.250 | 4.250 | 89,034 |
| 2022-04-05 | 4.210 | 4.210 | 4.155 | 4.185 | 4.185 | 37,175 |
| 2022-04-04 | 4.200 | 4.285 | 4.160 | 4.210 | 4.210 | 56,283 |
| 2022-04-01 | 4.280 | 4.280 | 4.120 | 4.170 | 4.170 | 223,432 |
| 2022-03-31 | 4.500 | 4.500 | 4.300 | 4.340 | 4.340 | 91,705 |
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.