Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.845 | 3.845 | 3.800 | 3.820 | 3.820 | 14,810 |
| 2026-07-24 | 3.845 | 3.845 | 3.815 | 3.845 | 3.845 | 7,207 |
| 2026-07-23 | 3.840 | 3.850 | 3.790 | 3.845 | 3.845 | 59,813 |
| 2026-07-22 | 3.820 | 3.860 | 3.800 | 3.800 | 3.800 | 41,599 |
| 2026-07-21 | 3.820 | 3.855 | 3.820 | 3.855 | 3.855 | 31,373 |
| 2026-07-20 | 3.815 | 3.865 | 3.800 | 3.865 | 3.865 | 64,690 |
| 2026-07-17 | 3.750 | 3.820 | 3.750 | 3.815 | 3.815 | 7,967 |
| 2026-07-16 | 3.780 | 3.850 | 3.750 | 3.835 | 3.835 | 26,658 |
| 2026-07-15 | 3.850 | 3.850 | 3.780 | 3.830 | 3.830 | 24,689 |
| 2026-07-14 | 3.820 | 3.850 | 3.790 | 3.840 | 3.840 | 28,824 |
| 2026-07-13 | 3.820 | 3.855 | 3.820 | 3.820 | 3.820 | 11,235 |
| 2026-07-10 | 3.850 | 3.850 | 3.815 | 3.830 | 3.830 | 17,791 |
| 2026-07-09 | 3.895 | 3.950 | 3.820 | 3.845 | 3.845 | 14,595 |
| 2026-07-08 | 3.895 | 3.945 | 3.830 | 3.850 | 3.850 | 20,125 |
| 2026-07-07 | 3.945 | 3.950 | 3.885 | 3.910 | 3.910 | 18,354 |
| 2026-07-06 | 3.950 | 3.950 | 3.905 | 3.950 | 3.950 | 18,506 |
| 2026-07-03 | 3.960 | 3.970 | 3.910 | 3.970 | 3.970 | 13,088 |
| 2026-07-02 | 3.965 | 3.970 | 3.915 | 3.970 | 3.970 | 16,130 |
| 2026-07-01 | 3.930 | 3.965 | 3.925 | 3.965 | 3.965 | 2,883 |
| 2026-06-30 | 3.970 | 3.970 | 3.920 | 3.960 | 3.960 | 5,285 |
| 2026-06-29 | 3.970 | 3.970 | 3.910 | 3.970 | 3.970 | 14,099 |
| 2026-06-26 | 3.900 | 4.010 | 3.900 | 3.970 | 3.970 | 49,065 |
| 2026-06-25 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 8,942 |
| 2026-06-24 | 3.830 | 3.880 | 3.790 | 3.835 | 3.835 | 83,267 |
| 2026-06-23 | 3.940 | 3.950 | 3.805 | 3.845 | 3.845 | 51,359 |
| 2026-06-22 | 4.000 | 4.005 | 3.890 | 3.920 | 3.920 | 43,021 |
| 2026-06-19 | 3.985 | 3.995 | 3.935 | 3.995 | 3.995 | 16,485 |
| 2026-06-18 | 4.000 | 4.005 | 3.935 | 3.980 | 3.980 | 40,894 |
| 2026-06-17 | 3.970 | 3.985 | 3.925 | 3.985 | 3.985 | 14,566 |
| 2026-06-16 | 3.980 | 3.985 | 3.920 | 3.970 | 3.970 | 40,188 |
| 2026-06-15 | 3.950 | 4.000 | 3.920 | 3.980 | 3.980 | 32,944 |
| 2026-06-12 | 4.005 | 4.005 | 3.910 | 3.990 | 3.990 | 64,838 |
| 2026-06-11 | 3.995 | 4.010 | 3.930 | 4.000 | 4.000 | 46,900 |
| 2026-06-10 | 4.050 | 4.050 | 3.965 | 3.995 | 3.995 | 40,355 |
| 2026-06-09 | 4.060 | 4.060 | 3.990 | 4.050 | 4.050 | 56,501 |
| 2026-06-08 | 4.060 | 4.060 | 3.980 | 4.010 | 4.010 | 124,953 |
| 2026-06-05 | 4.040 | 4.070 | 4.010 | 4.060 | 4.060 | 10,716 |
| 2026-06-03 | 4.020 | 4.080 | 4.020 | 4.035 | 4.035 | 8,414 |
| 2026-06-02 | 4.035 | 4.100 | 4.025 | 4.035 | 4.035 | 7,512 |
| 2026-06-01 | 4.170 | 4.170 | 4.020 | 4.100 | 4.100 | 163,531 |
| 2026-05-29 | 4.090 | 4.180 | 4.010 | 4.180 | 4.180 | 105,623 |
| 2026-05-28 | 4.150 | 4.195 | 4.080 | 4.195 | 4.195 | 35,781 |
| 2026-05-27 | 4.160 | 4.160 | 3.990 | 4.150 | 4.150 | 318,936 |
| 2026-05-26 | 4.280 | 4.365 | 4.280 | 4.325 | 4.325 | 23,317 |
| 2026-05-25 | 4.350 | 4.350 | 4.250 | 4.340 | 4.340 | 38,839 |
| 2026-05-22 | 4.300 | 4.340 | 4.260 | 4.320 | 4.320 | 41,147 |
| 2026-05-21 | 4.290 | 4.340 | 4.270 | 4.320 | 4.320 | 54,385 |
| 2026-05-20 | 4.310 | 4.340 | 4.220 | 4.340 | 4.340 | 12,773 |
| 2026-05-19 | 4.320 | 4.350 | 4.235 | 4.310 | 4.310 | 26,026 |
| 2026-05-18 | 4.270 | 4.375 | 4.200 | 4.310 | 4.310 | 42,868 |
| 2026-05-15 | 4.410 | 4.410 | 4.150 | 4.360 | 4.360 | 73,933 |
| 2026-05-14 | 4.300 | 4.510 | 4.290 | 4.390 | 4.390 | 299,410 |
| 2026-05-13 | 4.230 | 4.300 | 4.160 | 4.290 | 4.290 | 63,353 |
| 2026-05-12 | 4.190 | 4.250 | 4.140 | 4.200 | 4.200 | 51,762 |
| 2026-05-11 | 4.185 | 4.195 | 4.140 | 4.190 | 4.190 | 11,403 |
| 2026-05-08 | 4.140 | 4.255 | 4.140 | 4.180 | 4.180 | 15,957 |
| 2026-05-07 | 4.210 | 4.270 | 4.170 | 4.200 | 4.200 | 28,830 |
| 2026-05-06 | 4.175 | 4.200 | 4.100 | 4.190 | 4.190 | 37,322 |
| 2026-05-05 | 4.170 | 4.175 | 4.130 | 4.150 | 4.150 | 6,046 |
| 2026-05-04 | 4.170 | 4.175 | 4.125 | 4.130 | 4.130 | 8,958 |
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.