Bioton S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.320	4.350	4.190	4.280	4.280	43,994
2025-10-30	4.260	4.270	4.200	4.250	4.250	10,560
2025-10-29	4.180	4.280	4.170	4.250	4.250	22,369
2025-10-28	4.260	4.260	4.170	4.230	4.230	38,186
2025-10-27	4.300	4.340	4.180	4.270	4.270	37,458
2025-10-24	4.290	4.300	4.250	4.300	4.300	13,677
2025-10-23	4.260	4.300	4.260	4.290	4.290	5,359
2025-10-22	4.220	4.300	4.170	4.300	4.300	29,442
2025-10-21	4.190	4.220	4.150	4.220	4.220	55,090
2025-10-20	4.190	4.250	4.190	4.200	4.200	52,063
2025-10-17	4.240	4.250	4.180	4.250	4.250	10,880
2025-10-16	4.220	4.250	4.200	4.240	4.240	23,420
2025-10-15	4.250	4.300	4.210	4.250	4.250	33,578
2025-10-14	4.300	4.300	4.210	4.300	4.300	9,942
2025-10-13	4.260	4.300	4.160	4.300	4.300	36,709
2025-10-10	4.280	4.300	4.260	4.300	4.300	11,682
2025-10-09	4.380	4.380	4.260	4.320	4.320	18,888
2025-10-08	4.350	4.400	4.350	4.380	4.380	36,987
2025-10-07	4.350	4.400	4.300	4.390	4.390	36,629
2025-10-06	4.410	4.420	4.350	4.400	4.400	8,239
2025-10-03	4.380	4.420	4.350	4.410	4.410	27,576
2025-10-02	4.420	4.460	4.380	4.460	4.460	12,462
2025-10-01	4.400	4.400	4.360	4.400	4.400	30,863
2025-09-30	4.490	4.490	4.300	4.430	4.430	28,733
2025-09-29	4.500	4.500	4.390	4.480	4.480	34,468
2025-09-26	4.500	4.500	4.450	4.500	4.500	7,116
2025-09-25	4.550	4.580	4.460	4.550	4.550	28,697
2025-09-24	4.440	4.550	4.440	4.550	4.550	25,460
2025-09-23	4.470	4.500	4.440	4.500	4.500	9,442
2025-09-22	4.540	4.540	4.430	4.490	4.490	15,000
2025-09-19	4.500	4.500	4.430	4.500	4.500	37,585
2025-09-18	4.400	4.550	4.390	4.500	4.500	96,697
2025-09-17	4.400	4.600	4.330	4.490	4.490	91,071
2025-09-16	4.340	4.380	4.280	4.380	4.380	123,027
2025-09-15	4.170	4.340	4.170	4.340	4.340	96,408
2025-09-12	4.110	4.170	4.110	4.170	4.170	21,607
2025-09-11	4.110	4.170	4.110	4.170	4.170	20,024
2025-09-10	4.190	4.190	4.100	4.160	4.160	16,475
2025-09-09	4.110	4.170	4.110	4.170	4.170	27,581
2025-09-08	4.170	4.170	4.100	4.130	4.130	31,328
2025-09-05	4.170	4.190	4.130	4.190	4.190	12,432
2025-09-04	4.160	4.170	4.110	4.170	4.170	9,927
2025-09-03	4.110	4.170	4.100	4.160	4.160	13,595
2025-09-02	4.150	4.180	4.100	4.170	4.170	13,901
2025-09-01	4.170	4.170	4.060	4.170	4.170	29,753
2025-08-29	4.110	4.150	4.110	4.150	4.150	18,461
2025-08-28	4.130	4.170	4.110	4.170	4.170	9,109
2025-08-27	4.200	4.200	4.150	4.180	4.180	12,003
2025-08-26	4.190	4.240	4.110	4.230	4.230	27,381
2025-08-25	4.200	4.200	4.140	4.190	4.190	11,549
2025-08-22	4.160	4.180	4.100	4.180	4.180	8,550
2025-08-21	4.100	4.160	4.100	4.160	4.160	10,710
2025-08-20	4.160	4.160	4.060	4.160	4.160	9,415
2025-08-19	4.120	4.180	4.040	4.160	4.160	18,730
2025-08-18	4.250	4.280	3.940	4.120	4.120	144,770
2025-08-14	4.370	4.450	4.180	4.290	4.290	50,658
2025-08-13	4.470	4.470	4.300	4.450	4.450	25,124
2025-08-12	4.410	4.480	4.410	4.480	4.480	26,687
2025-08-11	4.420	4.490	4.420	4.480	4.480	13,537
2025-08-08	4.480	4.490	4.400	4.410	4.410	13,128

← NewerPage 5 of 21 · 1,254 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.