Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.980 | 4.070 | 3.960 | 4.060 | 4.060 | 234,236 |
| 2025-05-13 | 3.900 | 4.000 | 3.900 | 3.960 | 3.960 | 108,890 |
| 2025-05-12 | 3.820 | 3.930 | 3.820 | 3.900 | 3.900 | 96,975 |
| 2025-05-09 | 3.770 | 3.900 | 3.770 | 3.850 | 3.850 | 619,705 |
| 2025-05-08 | 3.790 | 3.830 | 3.780 | 3.800 | 3.800 | 13,396 |
| 2025-05-07 | 3.820 | 3.830 | 3.790 | 3.800 | 3.800 | 24,850 |
| 2025-05-06 | 3.800 | 3.820 | 3.760 | 3.820 | 3.820 | 55,384 |
| 2025-05-05 | 3.780 | 3.800 | 3.690 | 3.800 | 3.800 | 24,663 |
| 2025-05-02 | 3.780 | 3.790 | 3.700 | 3.770 | 3.770 | 47,157 |
| 2025-04-30 | 3.800 | 3.800 | 3.680 | 3.750 | 3.750 | 125,808 |
| 2025-04-29 | 3.820 | 3.840 | 3.800 | 3.810 | 3.810 | 33,302 |
| 2025-04-28 | 3.800 | 3.830 | 3.790 | 3.800 | 3.800 | 91,650 |
| 2025-04-25 | 3.700 | 3.820 | 3.650 | 3.750 | 3.750 | 139,819 |
| 2025-04-24 | 3.670 | 3.700 | 3.610 | 3.700 | 3.700 | 27,594 |
| 2025-04-23 | 3.650 | 3.670 | 3.600 | 3.670 | 3.670 | 47,339 |
| 2025-04-22 | 3.600 | 3.660 | 3.600 | 3.650 | 3.650 | 8,152 |
| 2025-04-17 | 3.590 | 3.660 | 3.560 | 3.660 | 3.660 | 74,544 |
| 2025-04-16 | 3.590 | 3.640 | 3.580 | 3.640 | 3.640 | 13,827 |
| 2025-04-15 | 3.630 | 3.640 | 3.590 | 3.640 | 3.640 | 24,589 |
| 2025-04-14 | 3.610 | 3.640 | 3.590 | 3.630 | 3.630 | 11,383 |
| 2025-04-11 | 3.620 | 3.640 | 3.590 | 3.640 | 3.640 | 10,477 |
| 2025-04-10 | 3.640 | 3.650 | 3.600 | 3.640 | 3.640 | 35,348 |
| 2025-04-09 | 3.640 | 3.640 | 3.580 | 3.640 | 3.640 | 17,660 |
| 2025-04-08 | 3.600 | 3.640 | 3.510 | 3.640 | 3.640 | 9,009 |
| 2025-04-07 | 3.450 | 3.600 | 3.400 | 3.600 | 3.600 | 51,473 |
| 2025-04-04 | 3.600 | 3.660 | 3.550 | 3.630 | 3.630 | 57,287 |
| 2025-04-03 | 3.680 | 3.680 | 3.620 | 3.680 | 3.680 | 24,738 |
| 2025-04-02 | 3.650 | 3.680 | 3.650 | 3.680 | 3.680 | 40,898 |
| 2025-04-01 | 3.560 | 3.680 | 3.560 | 3.670 | 3.670 | 33,669 |
| 2025-03-31 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 8,315 |
| 2025-03-28 | 3.590 | 3.700 | 3.590 | 3.680 | 3.680 | 69,268 |
| 2025-03-27 | 3.675 | 3.675 | 3.500 | 3.585 | 3.585 | 28,978 |
| 2025-03-26 | 3.680 | 3.690 | 3.370 | 3.675 | 3.675 | 39,613 |
| 2025-03-25 | 3.690 | 3.690 | 3.625 | 3.680 | 3.680 | 29,858 |
| 2025-03-24 | 3.680 | 3.695 | 3.650 | 3.685 | 3.685 | 23,674 |
| 2025-03-21 | 3.695 | 3.695 | 3.650 | 3.680 | 3.680 | 18,364 |
| 2025-03-20 | 3.680 | 3.695 | 3.645 | 3.695 | 3.695 | 19,316 |
| 2025-03-19 | 3.695 | 3.695 | 3.650 | 3.690 | 3.690 | 8,982 |
| 2025-03-18 | 3.695 | 3.700 | 3.650 | 3.700 | 3.700 | 14,100 |
| 2025-03-17 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 34,294 |
| 2025-03-14 | 3.680 | 3.700 | 3.650 | 3.680 | 3.680 | 15,073 |
| 2025-03-13 | 3.650 | 3.690 | 3.645 | 3.690 | 3.690 | 19,632 |
| 2025-03-12 | 3.625 | 3.685 | 3.625 | 3.685 | 3.685 | 13,119 |
| 2025-03-11 | 3.680 | 3.685 | 3.600 | 3.675 | 3.675 | 34,688 |
| 2025-03-10 | 3.685 | 3.685 | 3.640 | 3.680 | 3.680 | 20,430 |
| 2025-03-07 | 3.700 | 3.700 | 3.650 | 3.690 | 3.690 | 36,893 |
| 2025-03-06 | 3.530 | 3.700 | 3.500 | 3.700 | 3.700 | 45,757 |
| 2025-03-05 | 3.500 | 3.610 | 3.495 | 3.540 | 3.540 | 41,761 |
| 2025-03-04 | 3.740 | 3.740 | 3.440 | 3.495 | 3.495 | 191,001 |
| 2025-03-03 | 3.720 | 3.725 | 3.690 | 3.725 | 3.725 | 20,263 |
| 2025-02-28 | 3.690 | 3.740 | 3.685 | 3.720 | 3.720 | 28,590 |
| 2025-02-27 | 3.730 | 3.735 | 3.690 | 3.700 | 3.700 | 35,444 |
| 2025-02-26 | 3.735 | 3.740 | 3.695 | 3.740 | 3.740 | 44,363 |
| 2025-02-25 | 3.700 | 3.730 | 3.670 | 3.730 | 3.730 | 12,231 |
| 2025-02-24 | 3.730 | 3.730 | 3.690 | 3.725 | 3.725 | 21,579 |
| 2025-02-21 | 3.745 | 3.750 | 3.700 | 3.735 | 3.735 | 15,652 |
| 2025-02-20 | 3.700 | 3.740 | 3.680 | 3.735 | 3.735 | 13,449 |
| 2025-02-19 | 3.700 | 3.710 | 3.680 | 3.700 | 3.700 | 21,906 |
| 2025-02-18 | 3.770 | 3.770 | 3.705 | 3.720 | 3.720 | 61,139 |
| 2025-02-17 | 3.710 | 3.765 | 3.690 | 3.750 | 3.750 | 44,601 |
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.