Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.740 | 3.790 | 3.660 | 3.760 | 3.760 | 89,415 |
| 2026-10-15 | 3.825 | 3.825 | 3.740 | 3.740 | 3.740 | 38,373 |
| 2026-10-14 | 3.820 | 3.820 | 3.770 | 3.800 | 3.800 | 12,752 |
| 2026-10-13 | 3.870 | 3.870 | 3.760 | 3.800 | 3.800 | 98,338 |
| 2026-10-12 | 3.880 | 3.890 | 3.835 | 3.870 | 3.870 | 20,045 |
| 2026-10-09 | 3.835 | 3.910 | 3.835 | 3.850 | 3.850 | 43,752 |
| 2026-10-08 | 3.960 | 3.960 | 3.830 | 3.890 | 3.890 | 24,298 |
| 2026-10-07 | 3.950 | 3.980 | 3.910 | 3.960 | 3.960 | 58,315 |
| 2026-10-06 | 3.950 | 3.980 | 3.925 | 3.940 | 3.940 | 58,959 |
| 2026-10-05 | 3.850 | 3.965 | 3.630 | 3.925 | 3.925 | 183,444 |
| 2026-10-02 | 3.780 | 3.805 | 3.710 | 3.805 | 3.805 | 19,490 |
| 2026-10-01 | 3.785 | 3.825 | 3.710 | 3.775 | 3.775 | 29,679 |
| 2026-09-30 | 3.830 | 3.835 | 3.750 | 3.820 | 3.820 | 23,060 |
| 2026-09-29 | 3.840 | 3.840 | 3.760 | 3.830 | 3.830 | 35,922 |
| 2026-09-28 | 3.625 | 3.840 | 3.600 | 3.830 | 3.830 | 61,753 |
| 2026-09-25 | 3.520 | 3.635 | 3.520 | 3.580 | 3.580 | 36,780 |
| 2026-09-24 | 3.540 | 3.840 | 3.500 | 3.500 | 3.500 | 139,727 |
| 2026-09-23 | 3.550 | 3.615 | 3.540 | 3.550 | 3.550 | 51,156 |
| 2026-09-22 | 3.590 | 3.615 | 3.525 | 3.615 | 3.615 | 19,987 |
| 2026-09-21 | 3.500 | 3.610 | 3.450 | 3.525 | 3.525 | 29,385 |
| 2026-09-18 | 3.450 | 3.500 | 3.445 | 3.490 | 3.490 | 69,275 |
| 2026-09-17 | 3.500 | 3.500 | 3.430 | 3.500 | 3.500 | 147,087 |
| 2026-09-16 | 3.630 | 3.700 | 3.500 | 3.525 | 3.525 | 162,390 |
| 2026-09-15 | 3.710 | 3.740 | 3.670 | 3.700 | 3.700 | 16,293 |
| 2026-09-14 | 3.765 | 3.765 | 3.705 | 3.710 | 3.710 | 8,137 |
| 2026-09-11 | 3.720 | 3.755 | 3.705 | 3.740 | 3.740 | 16,883 |
| 2026-09-10 | 3.810 | 3.810 | 3.690 | 3.775 | 3.775 | 24,415 |
| 2026-09-09 | 3.785 | 3.835 | 3.770 | 3.810 | 3.810 | 7,816 |
| 2026-09-08 | 3.780 | 3.800 | 3.750 | 3.790 | 3.790 | 31,472 |
| 2026-09-07 | 3.835 | 3.835 | 3.780 | 3.780 | 3.780 | 12,550 |
| 2026-09-04 | 3.785 | 3.835 | 3.785 | 3.800 | 3.800 | 11,845 |
| 2026-09-03 | 3.750 | 3.785 | 3.710 | 3.770 | 3.770 | 8,401 |
| 2026-09-02 | 3.740 | 3.790 | 3.710 | 3.770 | 3.770 | 10,094 |
| 2026-09-01 | 3.780 | 3.815 | 3.610 | 3.740 | 3.740 | 57,602 |
| 2026-08-31 | 3.785 | 3.820 | 3.765 | 3.780 | 3.780 | 14,412 |
| 2026-08-28 | 3.800 | 3.805 | 3.770 | 3.800 | 3.800 | 6,814 |
| 2026-08-27 | 3.795 | 3.820 | 3.780 | 3.800 | 3.800 | 11,812 |
| 2026-08-26 | 3.765 | 3.800 | 3.750 | 3.780 | 3.780 | 30,854 |
| 2026-08-25 | 3.750 | 3.805 | 3.715 | 3.760 | 3.760 | 52,260 |
| 2026-08-24 | 3.770 | 3.790 | 3.760 | 3.760 | 3.760 | 34,050 |
| 2026-08-21 | 3.835 | 3.835 | 3.680 | 3.770 | 3.770 | 30,341 |
| 2026-08-20 | 3.810 | 3.830 | 3.770 | 3.815 | 3.815 | 23,822 |
| 2026-08-19 | 3.840 | 3.840 | 3.770 | 3.810 | 3.810 | 44,333 |
| 2026-08-18 | 3.820 | 3.845 | 3.800 | 3.800 | 3.800 | 18,290 |
| 2026-08-17 | 3.820 | 3.845 | 3.800 | 3.805 | 3.805 | 11,677 |
| 2026-08-14 | 3.790 | 3.850 | 3.790 | 3.820 | 3.820 | 7,813 |
| 2026-08-13 | 3.900 | 3.900 | 3.775 | 3.840 | 3.840 | 151,778 |
| 2026-08-12 | 3.940 | 3.940 | 3.895 | 3.900 | 3.900 | 25,480 |
| 2026-08-11 | 3.900 | 3.940 | 3.885 | 3.905 | 3.905 | 26,098 |
| 2026-08-10 | 3.885 | 3.945 | 3.870 | 3.890 | 3.890 | 26,312 |
| 2026-08-07 | 3.880 | 3.885 | 3.835 | 3.850 | 3.850 | 48,324 |
| 2026-08-06 | 3.840 | 3.870 | 3.830 | 3.830 | 3.830 | 5,750 |
| 2026-08-05 | 3.850 | 3.885 | 3.810 | 3.845 | 3.845 | 8,816 |
| 2026-08-04 | 3.850 | 3.850 | 3.805 | 3.830 | 3.830 | 8,218 |
| 2026-08-03 | 3.800 | 3.850 | 3.790 | 3.850 | 3.850 | 18,082 |
| 2026-07-31 | 3.855 | 3.855 | 3.805 | 3.810 | 3.810 | 35,919 |
| 2026-07-30 | 3.860 | 3.860 | 3.825 | 3.830 | 3.830 | 5,837 |
| 2026-07-29 | 3.845 | 3.885 | 3.800 | 3.870 | 3.870 | 21,695 |
| 2026-07-28 | 3.820 | 3.845 | 3.790 | 3.845 | 3.845 | 12,483 |
| 2026-07-27 | 3.845 | 3.845 | 3.800 | 3.820 | 3.820 | 14,810 |
Page 1 of 5 · 249 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.