Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.970 | 3.990 | 3.930 | 3.990 | 3.990 | 23,919 |
| 2026-02-02 | 3.950 | 3.970 | 3.820 | 3.950 | 3.950 | 120,697 |
| 2026-01-30 | 3.990 | 3.990 | 3.910 | 3.970 | 3.970 | 19,478 |
| 2026-01-29 | 4.000 | 4.020 | 3.950 | 4.000 | 4.000 | 18,147 |
| 2026-01-28 | 4.050 | 4.050 | 4.000 | 4.020 | 4.020 | 15,456 |
| 2026-01-27 | 4.010 | 4.050 | 3.990 | 4.050 | 4.050 | 56,913 |
| 2026-01-26 | 3.960 | 4.020 | 3.950 | 4.020 | 4.020 | 14,181 |
| 2026-01-23 | 3.950 | 4.040 | 3.950 | 4.000 | 4.000 | 52,465 |
| 2026-01-22 | 4.070 | 4.080 | 4.020 | 4.070 | 4.070 | 23,781 |
| 2026-01-21 | 4.050 | 4.140 | 4.010 | 4.050 | 4.050 | 47,935 |
| 2026-01-20 | 4.050 | 4.060 | 3.980 | 4.050 | 4.050 | 16,064 |
| 2026-01-19 | 4.010 | 4.070 | 4.000 | 4.050 | 4.050 | 3,683 |
| 2026-01-16 | 4.070 | 4.070 | 4.010 | 4.070 | 4.070 | 17,407 |
| 2026-01-15 | 3.960 | 4.070 | 3.960 | 4.070 | 4.070 | 10,450 |
| 2026-01-14 | 4.080 | 4.080 | 3.950 | 4.000 | 4.000 | 39,928 |
| 2026-01-13 | 4.030 | 4.090 | 3.980 | 4.080 | 4.080 | 31,720 |
| 2026-01-12 | 3.970 | 4.060 | 3.970 | 4.000 | 4.000 | 18,480 |
| 2026-01-09 | 4.060 | 4.070 | 4.000 | 4.070 | 4.070 | 17,730 |
| 2026-01-08 | 4.080 | 4.100 | 3.970 | 4.070 | 4.070 | 21,066 |
| 2026-01-07 | 4.030 | 4.080 | 3.980 | 4.080 | 4.080 | 74,092 |
| 2026-01-05 | 3.950 | 4.000 | 3.890 | 4.000 | 4.000 | 39,648 |
| 2026-01-02 | 3.860 | 3.950 | 3.860 | 3.950 | 3.950 | 29,124 |
| 2025-12-30 | 3.890 | 3.950 | 3.810 | 3.860 | 3.860 | 38,247 |
| 2025-12-29 | 3.760 | 3.910 | 3.760 | 3.890 | 3.890 | 89,967 |
| 2025-12-23 | 3.700 | 3.780 | 3.650 | 3.760 | 3.760 | 50,572 |
| 2025-12-22 | 3.790 | 3.800 | 3.680 | 3.740 | 3.740 | 82,421 |
| 2025-12-19 | 3.850 | 3.910 | 3.780 | 3.780 | 3.780 | 52,818 |
| 2025-12-18 | 3.850 | 3.880 | 3.810 | 3.880 | 3.880 | 5,995 |
| 2025-12-17 | 3.890 | 3.940 | 3.790 | 3.890 | 3.890 | 48,577 |
| 2025-12-16 | 3.860 | 3.950 | 3.860 | 3.940 | 3.940 | 40,092 |
| 2025-12-15 | 3.900 | 3.950 | 3.800 | 3.950 | 3.950 | 44,442 |
| 2025-12-12 | 4.000 | 4.010 | 3.940 | 3.980 | 3.980 | 22,522 |
| 2025-12-11 | 4.000 | 4.010 | 3.930 | 4.000 | 4.000 | 39,183 |
| 2025-12-10 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 20,371 |
| 2025-12-09 | 4.000 | 4.070 | 3.980 | 4.000 | 4.000 | 38,434 |
| 2025-12-08 | 3.930 | 4.050 | 3.930 | 4.040 | 4.040 | 39,128 |
| 2025-12-05 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 48,946 |
| 2025-12-04 | 3.970 | 3.970 | 3.910 | 3.930 | 3.930 | 16,362 |
| 2025-12-03 | 4.020 | 4.020 | 3.930 | 4.000 | 4.000 | 8,514 |
| 2025-12-02 | 4.000 | 4.020 | 3.950 | 4.020 | 4.020 | 31,090 |
| 2025-12-01 | 3.910 | 4.000 | 3.910 | 4.000 | 4.000 | 35,436 |
| 2025-11-28 | 3.950 | 3.960 | 3.910 | 3.960 | 3.960 | 14,778 |
| 2025-11-27 | 3.880 | 3.950 | 3.880 | 3.930 | 3.930 | 10,870 |
| 2025-11-26 | 3.940 | 3.970 | 3.880 | 3.880 | 3.880 | 27,571 |
| 2025-11-25 | 3.940 | 3.940 | 3.880 | 3.930 | 3.930 | 10,054 |
| 2025-11-24 | 3.820 | 3.900 | 3.810 | 3.880 | 3.880 | 17,414 |
| 2025-11-21 | 3.920 | 3.940 | 3.770 | 3.900 | 3.900 | 75,063 |
| 2025-11-20 | 3.950 | 4.030 | 3.840 | 3.920 | 3.920 | 78,614 |
| 2025-11-19 | 4.010 | 4.050 | 3.960 | 3.990 | 3.990 | 52,576 |
| 2025-11-18 | 4.100 | 4.120 | 3.960 | 4.010 | 4.010 | 37,443 |
| 2025-11-17 | 4.150 | 4.150 | 4.080 | 4.150 | 4.150 | 28,419 |
| 2025-11-14 | 4.120 | 4.190 | 4.100 | 4.150 | 4.150 | 15,258 |
| 2025-11-13 | 4.140 | 4.200 | 4.110 | 4.190 | 4.190 | 38,598 |
| 2025-11-12 | 4.210 | 4.220 | 4.160 | 4.200 | 4.200 | 8,962 |
| 2025-11-10 | 4.150 | 4.220 | 4.150 | 4.210 | 4.210 | 8,919 |
| 2025-11-07 | 4.220 | 4.250 | 4.150 | 4.170 | 4.170 | 38,245 |
| 2025-11-06 | 4.220 | 4.260 | 4.190 | 4.260 | 4.260 | 11,697 |
| 2025-11-05 | 4.230 | 4.260 | 4.220 | 4.260 | 4.260 | 4,143 |
| 2025-11-04 | 4.280 | 4.280 | 4.220 | 4.270 | 4.270 | 11,897 |
| 2025-11-03 | 4.230 | 4.290 | 4.210 | 4.280 | 4.280 | 14,682 |
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.