Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.400 | 4.540 | 4.400 | 4.480 | 4.480 | 23,925 |
| 2025-08-06 | 4.440 | 4.440 | 4.350 | 4.420 | 4.420 | 12,386 |
| 2025-08-05 | 4.410 | 4.440 | 4.310 | 4.440 | 4.440 | 9,791 |
| 2025-08-04 | 4.550 | 4.590 | 4.160 | 4.430 | 4.430 | 196,311 |
| 2025-08-01 | 4.550 | 4.590 | 4.380 | 4.500 | 4.500 | 90,778 |
| 2025-07-31 | 4.610 | 4.650 | 4.530 | 4.580 | 4.580 | 26,824 |
| 2025-07-30 | 4.680 | 4.700 | 4.510 | 4.650 | 4.650 | 117,610 |
| 2025-07-29 | 4.420 | 4.650 | 4.420 | 4.650 | 4.650 | 355,017 |
| 2025-07-28 | 4.120 | 4.430 | 4.120 | 4.400 | 4.400 | 421,519 |
| 2025-07-25 | 4.050 | 4.130 | 4.050 | 4.120 | 4.120 | 13,911 |
| 2025-07-24 | 4.080 | 4.140 | 4.080 | 4.120 | 4.120 | 80,321 |
| 2025-07-23 | 4.150 | 4.150 | 4.090 | 4.100 | 4.100 | 19,918 |
| 2025-07-22 | 4.160 | 4.160 | 4.100 | 4.150 | 4.150 | 6,277 |
| 2025-07-21 | 4.160 | 4.160 | 4.100 | 4.160 | 4.160 | 22,104 |
| 2025-07-18 | 4.140 | 4.180 | 4.080 | 4.160 | 4.160 | 46,779 |
| 2025-07-17 | 4.130 | 4.180 | 4.100 | 4.180 | 4.180 | 100,796 |
| 2025-07-16 | 4.180 | 4.180 | 4.120 | 4.180 | 4.180 | 21,444 |
| 2025-07-15 | 4.170 | 4.180 | 4.090 | 4.180 | 4.180 | 84,407 |
| 2025-07-14 | 4.160 | 4.170 | 4.140 | 4.170 | 4.170 | 40,752 |
| 2025-07-11 | 4.150 | 4.160 | 4.120 | 4.160 | 4.160 | 12,043 |
| 2025-07-10 | 4.160 | 4.170 | 4.120 | 4.170 | 4.170 | 26,363 |
| 2025-07-09 | 4.150 | 4.160 | 4.120 | 4.160 | 4.160 | 47,678 |
| 2025-07-08 | 4.160 | 4.160 | 4.120 | 4.150 | 4.150 | 11,137 |
| 2025-07-07 | 4.120 | 4.160 | 4.100 | 4.160 | 4.160 | 89,619 |
| 2025-07-04 | 4.160 | 4.160 | 4.110 | 4.160 | 4.160 | 69,606 |
| 2025-07-03 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 14,955 |
| 2025-07-02 | 4.080 | 4.150 | 4.050 | 4.150 | 4.150 | 20,620 |
| 2025-07-01 | 4.170 | 4.170 | 4.050 | 4.130 | 4.130 | 11,618 |
| 2025-06-30 | 4.180 | 4.180 | 4.070 | 4.080 | 4.080 | 31,515 |
| 2025-06-27 | 4.200 | 4.200 | 4.120 | 4.140 | 4.140 | 15,110 |
| 2025-06-26 | 4.120 | 4.150 | 4.110 | 4.150 | 4.150 | 7,470 |
| 2025-06-25 | 4.120 | 4.190 | 4.120 | 4.150 | 4.150 | 13,622 |
| 2025-06-24 | 4.120 | 4.200 | 4.100 | 4.120 | 4.120 | 26,326 |
| 2025-06-23 | 4.150 | 4.190 | 4.120 | 4.130 | 4.130 | 8,183 |
| 2025-06-20 | 4.090 | 4.200 | 4.010 | 4.200 | 4.200 | 63,396 |
| 2025-06-18 | 4.040 | 4.110 | 4.000 | 4.090 | 4.090 | 19,544 |
| 2025-06-17 | 4.100 | 4.140 | 4.050 | 4.110 | 4.110 | 34,866 |
| 2025-06-16 | 4.080 | 4.120 | 3.960 | 4.100 | 4.100 | 21,353 |
| 2025-06-13 | 4.010 | 4.150 | 4.000 | 4.150 | 4.150 | 25,719 |
| 2025-06-12 | 4.050 | 4.120 | 3.800 | 4.100 | 4.100 | 104,224 |
| 2025-06-11 | 4.240 | 4.240 | 3.990 | 4.070 | 4.070 | 187,284 |
| 2025-06-10 | 4.230 | 4.250 | 4.170 | 4.240 | 4.240 | 33,401 |
| 2025-06-09 | 4.240 | 4.240 | 4.170 | 4.230 | 4.230 | 25,575 |
| 2025-06-06 | 4.240 | 4.240 | 4.200 | 4.240 | 4.240 | 15,375 |
| 2025-06-05 | 4.190 | 4.240 | 4.190 | 4.240 | 4.240 | 55,532 |
| 2025-06-04 | 4.200 | 4.200 | 4.160 | 4.190 | 4.190 | 37,114 |
| 2025-06-03 | 4.200 | 4.200 | 4.130 | 4.200 | 4.200 | 15,198 |
| 2025-06-02 | 4.200 | 4.200 | 4.120 | 4.170 | 4.170 | 9,317 |
| 2025-05-30 | 4.190 | 4.200 | 4.120 | 4.200 | 4.200 | 23,392 |
| 2025-05-29 | 4.150 | 4.200 | 4.120 | 4.180 | 4.180 | 70,435 |
| 2025-05-28 | 4.150 | 4.150 | 4.070 | 4.150 | 4.150 | 45,787 |
| 2025-05-27 | 4.130 | 4.150 | 4.070 | 4.150 | 4.150 | 46,373 |
| 2025-05-26 | 4.050 | 4.130 | 4.000 | 4.130 | 4.130 | 36,383 |
| 2025-05-23 | 4.090 | 4.120 | 3.980 | 4.100 | 4.100 | 19,410 |
| 2025-05-22 | 4.100 | 4.130 | 4.000 | 4.080 | 4.080 | 41,663 |
| 2025-05-21 | 4.150 | 4.150 | 4.090 | 4.130 | 4.130 | 25,277 |
| 2025-05-20 | 4.140 | 4.150 | 4.060 | 4.150 | 4.150 | 22,192 |
| 2025-05-19 | 4.100 | 4.150 | 4.060 | 4.140 | 4.140 | 54,402 |
| 2025-05-16 | 4.120 | 4.180 | 4.060 | 4.140 | 4.140 | 33,585 |
| 2025-05-15 | 4.060 | 4.180 | 3.960 | 4.120 | 4.120 | 116,164 |
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.