Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.745 | 3.745 | 3.675 | 3.710 | 3.710 | 48,816 |
| 2025-02-13 | 3.700 | 3.800 | 3.660 | 3.735 | 3.735 | 107,075 |
| 2025-02-12 | 3.675 | 3.725 | 3.675 | 3.720 | 3.720 | 15,386 |
| 2025-02-11 | 3.750 | 3.750 | 3.670 | 3.730 | 3.730 | 66,396 |
| 2025-02-10 | 3.675 | 3.750 | 3.615 | 3.750 | 3.750 | 117,974 |
| 2025-02-07 | 3.640 | 3.680 | 3.580 | 3.675 | 3.675 | 76,677 |
| 2025-02-06 | 3.670 | 3.670 | 3.590 | 3.620 | 3.620 | 52,697 |
| 2025-02-05 | 3.690 | 3.690 | 3.650 | 3.670 | 3.670 | 24,438 |
| 2025-02-04 | 3.550 | 3.670 | 3.550 | 3.650 | 3.650 | 18,257 |
| 2025-02-03 | 3.630 | 3.630 | 3.545 | 3.550 | 3.550 | 25,944 |
| 2025-01-31 | 3.640 | 3.650 | 3.560 | 3.645 | 3.645 | 65,503 |
| 2025-01-30 | 3.680 | 3.700 | 3.640 | 3.670 | 3.670 | 36,538 |
| 2025-01-29 | 3.650 | 3.725 | 3.640 | 3.690 | 3.690 | 103,699 |
| 2025-01-28 | 3.575 | 3.640 | 3.560 | 3.640 | 3.640 | 78,473 |
| 2025-01-27 | 3.595 | 3.595 | 3.530 | 3.575 | 3.575 | 18,431 |
| 2025-01-24 | 3.575 | 3.575 | 3.520 | 3.575 | 3.575 | 9,985 |
| 2025-01-23 | 3.585 | 3.585 | 3.510 | 3.575 | 3.575 | 26,738 |
| 2025-01-22 | 3.565 | 3.580 | 3.505 | 3.565 | 3.565 | 24,461 |
| 2025-01-21 | 3.510 | 3.570 | 3.510 | 3.565 | 3.565 | 31,896 |
| 2025-01-20 | 3.525 | 3.610 | 3.510 | 3.520 | 3.520 | 102,699 |
| 2025-01-17 | 3.485 | 3.550 | 3.450 | 3.525 | 3.525 | 143,516 |
| 2025-01-16 | 3.220 | 3.500 | 3.220 | 3.490 | 3.490 | 244,679 |
| 2025-01-15 | 3.190 | 3.230 | 3.155 | 3.230 | 3.230 | 42,311 |
| 2025-01-14 | 3.195 | 3.195 | 3.155 | 3.190 | 3.190 | 8,110 |
| 2025-01-13 | 3.200 | 3.210 | 3.140 | 3.195 | 3.195 | 15,316 |
| 2025-01-10 | 3.170 | 3.180 | 3.160 | 3.180 | 3.180 | 16,954 |
| 2025-01-09 | 3.210 | 3.210 | 3.150 | 3.210 | 3.210 | 26,136 |
| 2025-01-08 | 3.235 | 3.235 | 3.120 | 3.210 | 3.210 | 52,622 |
| 2025-01-07 | 3.170 | 3.225 | 3.160 | 3.225 | 3.225 | 30,752 |
| 2025-01-03 | 3.150 | 3.160 | 3.110 | 3.160 | 3.160 | 62,431 |
| 2025-01-02 | 2.880 | 3.120 | 2.880 | 3.120 | 3.120 | 52,977 |
| 2024-12-30 | 2.795 | 2.885 | 2.795 | 2.885 | 2.885 | 31,898 |
| 2024-12-27 | 2.810 | 2.930 | 2.795 | 2.800 | 2.800 | 110,048 |
| 2024-12-23 | 2.900 | 2.940 | 2.810 | 2.810 | 2.810 | 82,520 |
| 2024-12-20 | 2.930 | 2.965 | 2.860 | 2.920 | 2.920 | 125,520 |
| 2024-12-19 | 2.950 | 2.990 | 2.930 | 2.930 | 2.930 | 36,597 |
| 2024-12-18 | 2.965 | 3.020 | 2.960 | 2.975 | 2.975 | 86,342 |
| 2024-12-17 | 2.990 | 3.030 | 2.935 | 3.000 | 3.000 | 59,308 |
| 2024-12-16 | 3.060 | 3.060 | 2.880 | 3.000 | 3.000 | 331,999 |
| 2024-12-13 | 3.030 | 3.060 | 3.000 | 3.060 | 3.060 | 32,993 |
| 2024-12-12 | 3.080 | 3.100 | 3.030 | 3.030 | 3.030 | 28,918 |
| 2024-12-11 | 3.130 | 3.130 | 3.070 | 3.080 | 3.080 | 25,575 |
| 2024-12-10 | 3.110 | 3.150 | 3.110 | 3.150 | 3.150 | 14,532 |
| 2024-12-09 | 3.110 | 3.150 | 3.110 | 3.120 | 3.120 | 12,943 |
| 2024-12-06 | 3.140 | 3.160 | 3.110 | 3.150 | 3.150 | 63,954 |
| 2024-12-05 | 3.130 | 3.160 | 3.115 | 3.160 | 3.160 | 77,808 |
| 2024-12-04 | 3.130 | 3.160 | 3.125 | 3.160 | 3.160 | 10,588 |
| 2024-12-03 | 3.145 | 3.185 | 3.140 | 3.160 | 3.160 | 5,532 |
| 2024-12-02 | 3.180 | 3.185 | 3.135 | 3.145 | 3.145 | 8,408 |
| 2024-11-29 | 3.120 | 3.180 | 3.100 | 3.180 | 3.180 | 20,147 |
| 2024-11-28 | 3.175 | 3.175 | 3.100 | 3.160 | 3.160 | 23,226 |
| 2024-11-27 | 3.180 | 3.185 | 3.150 | 3.175 | 3.175 | 34,689 |
| 2024-11-26 | 3.160 | 3.180 | 3.150 | 3.180 | 3.180 | 21,947 |
| 2024-11-25 | 3.140 | 3.185 | 3.140 | 3.185 | 3.185 | 12,662 |
| 2024-11-22 | 3.100 | 3.140 | 3.070 | 3.140 | 3.140 | 68,458 |
| 2024-11-21 | 3.100 | 3.170 | 3.080 | 3.100 | 3.100 | 10,880 |
| 2024-11-20 | 3.140 | 3.145 | 3.065 | 3.095 | 3.095 | 17,108 |
| 2024-11-19 | 3.145 | 3.170 | 3.055 | 3.150 | 3.150 | 22,072 |
| 2024-11-18 | 3.195 | 3.230 | 3.130 | 3.145 | 3.145 | 16,154 |
| 2024-11-15 | 3.160 | 3.200 | 3.150 | 3.195 | 3.195 | 31,479 |
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.