Bioton S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.110	4.170	4.100	4.170	4.170	6,412
2026-04-29	4.110	4.180	4.090	4.170	4.170	20,746
2026-04-28	4.180	4.180	4.100	4.170	4.170	22,702
2026-04-27	4.185	4.185	4.100	4.180	4.180	11,810
2026-04-24	4.120	4.185	4.120	4.185	4.185	4,019
2026-04-23	4.200	4.200	4.125	4.185	4.185	10,019
2026-04-22	4.130	4.200	4.110	4.200	4.200	23,303
2026-04-21	4.160	4.160	4.120	4.150	4.150	7,786
2026-04-20	4.200	4.210	4.130	4.160	4.160	16,857
2026-04-17	4.150	4.210	4.150	4.200	4.200	16,887
2026-04-16	4.200	4.220	4.170	4.220	4.220	23,703
2026-04-15	4.190	4.200	4.150	4.150	4.150	9,843
2026-04-14	4.140	4.190	4.135	4.190	4.190	17,130
2026-04-13	4.180	4.190	4.130	4.190	4.190	9,158
2026-04-10	4.190	4.190	4.125	4.190	4.190	15,611
2026-04-09	4.160	4.195	4.120	4.190	4.190	9,608
2026-04-08	4.195	4.260	4.050	4.155	4.155	56,733
2026-04-07	4.290	4.290	4.190	4.260	4.260	26,571
2026-04-02	4.290	4.330	4.250	4.300	4.300	5,630
2026-04-01	4.320	4.340	4.230	4.290	4.290	31,268
2026-03-31	4.300	4.350	4.220	4.320	4.320	32,390
2026-03-30	4.330	4.330	4.200	4.300	4.300	12,823
2026-03-27	4.260	4.330	4.170	4.300	4.300	66,282
2026-03-26	4.230	4.270	4.150	4.200	4.200	38,028
2026-03-25	4.240	4.260	4.160	4.230	4.230	26,518
2026-03-24	4.260	4.260	4.140	4.170	4.170	6,750
2026-03-23	4.240	4.260	4.010	4.240	4.240	54,511
2026-03-20	4.200	4.330	4.110	4.240	4.240	71,244
2026-03-19	4.230	4.230	4.110	4.150	4.150	28,959
2026-03-18	4.090	4.220	4.040	4.180	4.180	176,825
2026-03-17	4.100	4.110	4.040	4.090	4.090	25,444
2026-03-16	4.100	4.100	4.030	4.100	4.100	10,109
2026-03-13	4.040	4.120	4.020	4.120	4.120	9,832
2026-03-12	4.100	4.110	4.010	4.110	4.110	4,846
2026-03-11	4.150	4.160	4.010	4.120	4.120	14,149
2026-03-10	4.090	4.150	4.020	4.150	4.150	14,210
2026-03-09	4.120	4.120	3.980	4.090	4.090	43,125
2026-03-06	4.120	4.160	4.100	4.140	4.140	17,151
2026-03-05	4.150	4.170	4.090	4.100	4.100	9,181
2026-03-04	4.060	4.180	4.050	4.180	4.180	26,787
2026-03-03	4.230	4.240	3.990	4.140	4.140	95,546
2026-03-02	4.230	4.300	4.200	4.290	4.290	32,648
2026-02-27	4.260	4.350	4.210	4.350	4.350	19,076
2026-02-26	4.330	4.380	4.270	4.350	4.350	17,101
2026-02-25	4.220	4.350	4.220	4.320	4.320	18,388
2026-02-24	4.350	4.400	4.200	4.220	4.220	32,484
2026-02-23	4.230	4.400	4.160	4.380	4.380	60,201
2026-02-20	4.180	4.240	4.100	4.230	4.230	16,566
2026-02-19	4.160	4.180	4.070	4.180	4.180	26,433
2026-02-18	4.130	4.220	4.090	4.160	4.160	40,123
2026-02-17	4.100	4.170	4.050	4.170	4.170	55,441
2026-02-16	4.100	4.120	4.050	4.070	4.070	43,740
2026-02-13	4.040	4.110	4.000	4.100	4.100	33,682
2026-02-12	4.020	4.040	4.000	4.040	4.040	26,638
2026-02-11	3.940	4.020	3.940	4.020	4.020	32,386
2026-02-10	3.950	3.970	3.930	3.950	3.950	28,739
2026-02-09	3.910	3.950	3.890	3.950	3.950	156,907
2026-02-06	3.860	3.940	3.830	3.930	3.930	23,363
2026-02-05	3.960	3.980	3.880	3.950	3.950	24,965
2026-02-04	3.990	3.990	3.880	3.960	3.960	27,552

← NewerPage 3 of 21 · 1,251 trading daysOlder →

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.