Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 4.250 | 4.300 | 4.250 | 4.275 | 4.275 | 13,775 |
| 2022-01-03 | 4.200 | 4.245 | 4.200 | 4.245 | 4.245 | 23,100 |
| 2021-12-30 | 4.215 | 4.250 | 4.160 | 4.185 | 4.185 | 36,458 |
| 2021-12-29 | 4.040 | 4.250 | 4.015 | 4.215 | 4.215 | 81,713 |
| 2021-12-28 | 4.060 | 4.090 | 3.960 | 3.960 | 3.960 | 327,063 |
| 2021-12-27 | 4.140 | 4.145 | 4.040 | 4.060 | 4.060 | 423,628 |
| 2021-12-23 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 106,633 |
| 2021-12-22 | 4.220 | 4.265 | 4.150 | 4.200 | 4.200 | 103,586 |
| 2021-12-21 | 4.290 | 4.310 | 4.220 | 4.220 | 4.220 | 111,388 |
| 2021-12-20 | 4.370 | 4.370 | 4.300 | 4.300 | 4.300 | 132,207 |
| 2021-12-17 | 4.440 | 4.440 | 4.360 | 4.390 | 4.390 | 82,876 |
| 2021-12-16 | 4.415 | 4.450 | 4.410 | 4.440 | 4.440 | 40,694 |
| 2021-12-15 | 4.450 | 4.455 | 4.410 | 4.415 | 4.415 | 39,049 |
| 2021-12-14 | 4.460 | 4.480 | 4.440 | 4.450 | 4.450 | 31,592 |
| 2021-12-13 | 4.430 | 4.500 | 4.430 | 4.460 | 4.460 | 36,962 |
| 2021-12-10 | 4.410 | 4.500 | 4.410 | 4.430 | 4.430 | 39,570 |
| 2021-12-09 | 4.425 | 4.480 | 4.410 | 4.420 | 4.420 | 47,356 |
| 2021-12-08 | 4.430 | 4.500 | 4.400 | 4.455 | 4.455 | 45,900 |
| 2021-12-07 | 4.390 | 4.445 | 4.355 | 4.420 | 4.420 | 21,782 |
| 2021-12-06 | 4.480 | 4.480 | 4.360 | 4.390 | 4.390 | 36,450 |
| 2021-12-03 | 4.425 | 4.540 | 4.380 | 4.410 | 4.410 | 72,032 |
| 2021-12-02 | 4.450 | 4.490 | 4.415 | 4.445 | 4.445 | 31,241 |
| 2021-12-01 | 4.465 | 4.510 | 4.450 | 4.490 | 4.490 | 23,454 |
| 2021-11-30 | 4.525 | 4.555 | 4.420 | 4.450 | 4.450 | 48,938 |
| 2021-11-29 | 4.470 | 4.530 | 4.450 | 4.470 | 4.470 | 51,252 |
| 2021-11-26 | 4.600 | 4.600 | 4.460 | 4.470 | 4.470 | 116,304 |
| 2021-11-25 | 4.645 | 4.650 | 4.590 | 4.590 | 4.590 | 14,555 |
| 2021-11-24 | 4.655 | 4.680 | 4.595 | 4.595 | 4.595 | 53,125 |
| 2021-11-23 | 4.650 | 4.695 | 4.590 | 4.590 | 4.590 | 64,654 |
| 2021-11-22 | 4.585 | 4.685 | 4.560 | 4.670 | 4.670 | 22,576 |
| 2021-11-19 | 4.690 | 4.690 | 4.575 | 4.580 | 4.580 | 21,620 |
| 2021-11-18 | 4.660 | 4.670 | 4.530 | 4.630 | 4.630 | 68,354 |
| 2021-11-17 | 4.695 | 4.720 | 4.625 | 4.670 | 4.670 | 56,635 |
| 2021-11-16 | 4.775 | 4.775 | 4.655 | 4.670 | 4.670 | 40,006 |
| 2021-11-15 | 4.820 | 4.830 | 4.770 | 4.775 | 4.775 | 31,919 |
| 2021-11-12 | 4.745 | 4.825 | 4.745 | 4.810 | 4.810 | 28,524 |
| 2021-11-10 | 4.760 | 4.830 | 4.710 | 4.750 | 4.750 | 28,995 |
| 2021-11-09 | 4.840 | 4.885 | 4.750 | 4.750 | 4.750 | 59,164 |
| 2021-11-08 | 4.700 | 4.930 | 4.700 | 4.840 | 4.840 | 193,525 |
| 2021-11-05 | 4.705 | 4.720 | 4.670 | 4.700 | 4.700 | 18,538 |
| 2021-11-04 | 4.680 | 4.700 | 4.655 | 4.690 | 4.690 | 45,509 |
| 2021-11-03 | 4.705 | 4.745 | 4.660 | 4.660 | 4.660 | 24,019 |
| 2021-11-02 | 4.705 | 4.850 | 4.705 | 4.705 | 4.705 | 59,377 |
| 2021-10-29 | 4.720 | 4.720 | 4.655 | 4.675 | 4.675 | 34,181 |
| 2021-10-28 | 4.700 | 4.700 | 4.670 | 4.700 | 4.700 | 10,927 |
| 2021-10-27 | 4.680 | 4.700 | 4.665 | 4.695 | 4.695 | 13,025 |
| 2021-10-26 | 4.700 | 4.700 | 4.660 | 4.680 | 4.680 | 24,614 |
| 2021-10-25 | 4.715 | 4.740 | 4.685 | 4.685 | 4.685 | 21,097 |
| 2021-10-22 | 4.685 | 4.735 | 4.650 | 4.700 | 4.700 | 20,643 |
| 2021-10-21 | 4.740 | 4.830 | 4.650 | 4.710 | 4.710 | 57,301 |
| 2021-10-20 | 4.705 | 4.745 | 4.695 | 4.715 | 4.715 | 10,357 |
| 2021-10-19 | 4.735 | 4.775 | 4.700 | 4.735 | 4.735 | 47,227 |
| 2021-10-18 | 4.775 | 4.785 | 4.720 | 4.750 | 4.750 | 30,387 |
| 2021-10-15 | 4.825 | 4.825 | 4.730 | 4.730 | 4.730 | 22,868 |
| 2021-10-14 | 4.750 | 4.800 | 4.750 | 4.760 | 4.760 | 12,629 |
← NewerPage 21 of 21 · 1,255 trading days
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.