Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 4.300 | 4.490 | 4.250 | 4.460 | 4.460 | 127,266 |
| 2022-03-29 | 4.245 | 4.320 | 4.245 | 4.260 | 4.260 | 70,316 |
| 2022-03-28 | 4.300 | 4.380 | 4.245 | 4.285 | 4.285 | 118,259 |
| 2022-03-25 | 4.445 | 4.445 | 4.300 | 4.310 | 4.310 | 103,787 |
| 2022-03-24 | 4.500 | 4.500 | 4.380 | 4.430 | 4.430 | 61,914 |
| 2022-03-23 | 4.390 | 4.460 | 4.380 | 4.420 | 4.420 | 67,146 |
| 2022-03-22 | 4.490 | 4.515 | 4.380 | 4.430 | 4.430 | 112,473 |
| 2022-03-21 | 4.500 | 4.610 | 4.415 | 4.430 | 4.430 | 161,103 |
| 2022-03-18 | 4.485 | 4.575 | 4.360 | 4.500 | 4.500 | 217,895 |
| 2022-03-17 | 4.900 | 4.900 | 4.420 | 4.490 | 4.490 | 1,287,172 |
| 2022-03-16 | 5.290 | 5.360 | 4.800 | 4.940 | 4.940 | 1,203,728 |
| 2022-03-15 | 4.050 | 5.500 | 4.050 | 5.500 | 5.500 | 1,818,790 |
| 2022-03-14 | 3.885 | 3.885 | 3.810 | 3.880 | 3.880 | 14,305 |
| 2022-03-11 | 3.790 | 3.910 | 3.790 | 3.885 | 3.885 | 42,552 |
| 2022-03-10 | 3.885 | 3.885 | 3.785 | 3.880 | 3.880 | 17,728 |
| 2022-03-09 | 3.800 | 3.900 | 3.800 | 3.885 | 3.885 | 14,445 |
| 2022-03-08 | 3.900 | 3.930 | 3.785 | 3.800 | 3.800 | 27,579 |
| 2022-03-07 | 3.805 | 3.950 | 3.775 | 3.950 | 3.950 | 76,580 |
| 2022-03-04 | 3.940 | 3.945 | 3.850 | 3.930 | 3.930 | 28,030 |
| 2022-03-03 | 3.980 | 3.980 | 3.850 | 3.940 | 3.940 | 42,805 |
| 2022-03-02 | 3.820 | 4.010 | 3.705 | 3.990 | 3.990 | 101,446 |
| 2022-03-01 | 3.770 | 3.910 | 3.770 | 3.820 | 3.820 | 102,363 |
| 2022-02-28 | 3.615 | 3.770 | 3.600 | 3.770 | 3.770 | 42,903 |
| 2022-02-25 | 3.510 | 3.780 | 3.510 | 3.770 | 3.770 | 55,471 |
| 2022-02-24 | 3.760 | 3.760 | 3.290 | 3.670 | 3.670 | 222,298 |
| 2022-02-23 | 3.950 | 3.955 | 3.905 | 3.905 | 3.905 | 8,082 |
| 2022-02-22 | 3.900 | 3.965 | 3.850 | 3.940 | 3.940 | 41,980 |
| 2022-02-21 | 3.950 | 4.000 | 3.905 | 3.905 | 3.905 | 66,470 |
| 2022-02-18 | 3.975 | 3.975 | 3.925 | 3.975 | 3.975 | 24,722 |
| 2022-02-17 | 4.025 | 4.050 | 3.910 | 3.910 | 3.910 | 28,684 |
| 2022-02-16 | 4.020 | 4.030 | 3.990 | 4.030 | 4.030 | 4,029 |
| 2022-02-15 | 3.910 | 4.050 | 3.910 | 4.030 | 4.030 | 43,804 |
| 2022-02-14 | 4.000 | 4.000 | 3.850 | 3.950 | 3.950 | 81,850 |
| 2022-02-11 | 4.070 | 4.075 | 4.020 | 4.075 | 4.075 | 12,681 |
| 2022-02-10 | 4.050 | 4.080 | 4.025 | 4.030 | 4.030 | 7,866 |
| 2022-02-09 | 4.085 | 4.085 | 4.050 | 4.050 | 4.050 | 9,980 |
| 2022-02-08 | 4.025 | 4.085 | 4.020 | 4.085 | 4.085 | 20,057 |
| 2022-02-07 | 4.090 | 4.120 | 4.015 | 4.060 | 4.060 | 11,486 |
| 2022-02-04 | 4.070 | 4.120 | 4.040 | 4.090 | 4.090 | 23,477 |
| 2022-02-03 | 4.070 | 4.120 | 4.060 | 4.115 | 4.115 | 8,795 |
| 2022-02-02 | 4.100 | 4.135 | 4.065 | 4.090 | 4.090 | 7,642 |
| 2022-02-01 | 4.075 | 4.105 | 4.040 | 4.060 | 4.060 | 41,453 |
| 2022-01-31 | 4.000 | 4.075 | 4.000 | 4.050 | 4.050 | 11,479 |
| 2022-01-28 | 4.000 | 4.085 | 3.970 | 4.000 | 4.000 | 46,495 |
| 2022-01-27 | 4.010 | 4.095 | 3.960 | 4.095 | 4.095 | 30,857 |
| 2022-01-26 | 3.920 | 4.055 | 3.920 | 4.030 | 4.030 | 35,597 |
| 2022-01-25 | 3.900 | 4.000 | 3.880 | 3.960 | 3.960 | 63,257 |
| 2022-01-24 | 4.060 | 4.095 | 3.900 | 3.945 | 3.945 | 139,279 |
| 2022-01-21 | 4.255 | 4.260 | 4.050 | 4.125 | 4.125 | 60,971 |
| 2022-01-20 | 4.315 | 4.315 | 4.260 | 4.260 | 4.260 | 29,210 |
| 2022-01-19 | 4.365 | 4.365 | 4.260 | 4.320 | 4.320 | 52,085 |
| 2022-01-18 | 4.465 | 4.465 | 4.360 | 4.400 | 4.400 | 25,751 |
| 2022-01-17 | 4.390 | 4.435 | 4.390 | 4.430 | 4.430 | 14,792 |
| 2022-01-14 | 4.450 | 4.480 | 4.395 | 4.395 | 4.395 | 23,818 |
| 2022-01-13 | 4.400 | 4.460 | 4.370 | 4.460 | 4.460 | 20,079 |
| 2022-01-12 | 4.475 | 4.475 | 4.390 | 4.410 | 4.410 | 29,364 |
| 2022-01-11 | 4.400 | 4.480 | 4.390 | 4.475 | 4.475 | 39,609 |
| 2022-01-10 | 4.415 | 4.425 | 4.350 | 4.400 | 4.400 | 19,960 |
| 2022-01-07 | 4.440 | 4.440 | 4.325 | 4.360 | 4.360 | 21,539 |
| 2022-01-05 | 4.265 | 4.380 | 4.260 | 4.380 | 4.380 | 41,541 |
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.