Bio Planet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.000	13.000	13.000	13.000	12.676	468
2023-04-26	13.000	13.000	13.000	13.000	12.676	682
2023-04-25	12.400	12.400	12.400	12.400	12.091	416
2023-04-24	13.000	13.000	13.000	13.000	12.676	700
2023-04-21	13.000	13.000	13.000	13.000	12.676	2,009
2023-04-20	13.100	13.100	13.100	13.100	12.774	100
2023-04-19	13.050	13.100	13.050	13.100	12.774	4,215
2023-04-18	12.500	13.100	12.500	13.100	12.774	876
2023-04-17	12.500	12.500	12.500	12.500	12.189	1,317
2023-04-14	12.500	12.500	12.500	12.500	12.189	208
2023-04-13	12.500	12.500	12.050	12.050	11.750	1,100
2023-04-12	12.500	12.500	12.500	12.500	12.189	1,464
2023-04-11	12.900	12.900	12.500	12.500	12.189	1,210
2023-04-06	12.200	13.000	12.200	13.000	12.676	3,344
2023-04-05	14.000	14.000	13.450	13.450	13.115	1,842
2023-04-04	14.300	14.500	14.300	14.500	14.139	2,095
2023-04-03	12.800	13.300	12.800	13.300	12.969	1,300
2023-03-31	11.300	11.800	11.300	11.800	11.506	1,400
2023-03-30	11.100	11.300	11.100	11.300	11.019	740
2023-03-29	10.850	10.850	10.850	10.850	10.580	260
2023-03-27	10.800	10.800	10.800	10.800	10.531	1,850
2023-03-24	11.300	11.300	11.300	11.300	11.019	3
2023-03-23	10.800	10.800	10.800	10.800	10.531	2,693
2023-03-16	10.800	10.800	10.800	10.800	10.531	1,455
2023-03-15	10.800	10.800	10.800	10.800	10.531	500
2023-03-14	10.800	10.800	10.800	10.800	10.531	4,012
2023-03-13	11.000	11.000	10.800	10.800	10.531	350
2023-03-08	10.850	11.250	10.850	11.250	10.970	65
2023-03-07	10.850	10.850	10.850	10.850	10.580	1,167
2023-03-06	10.800	10.850	10.800	10.850	10.580	516
2023-03-03	11.300	11.300	11.300	11.300	11.019	75
2023-03-02	11.250	11.250	11.250	11.250	10.970	77
2023-02-28	11.250	11.250	11.250	11.250	10.970	366
2023-02-27	11.250	11.250	11.250	11.250	10.970	90
2023-02-24	11.250	11.250	11.250	11.250	10.970	30
2023-02-23	11.250	11.250	10.800	10.800	10.531	682
2023-02-22	11.800	11.800	11.300	11.300	11.019	2,008
2023-02-21	11.800	11.800	11.800	11.800	11.506	400
2023-02-20	11.800	12.200	11.800	12.200	11.896	151
2023-02-17	11.800	11.800	11.800	11.800	11.506	889
2023-02-16	11.800	11.800	11.800	11.800	11.506	1
2023-02-15	11.300	11.300	11.300	11.300	11.019	599
2023-02-14	11.300	11.300	11.300	11.300	11.019	1,026
2023-02-13	11.400	11.400	11.400	11.400	11.116	319
2023-02-10	11.800	11.800	11.700	11.700	11.409	1,441
2023-02-09	11.700	11.750	11.700	11.750	11.458	371
2023-02-08	11.700	11.700	11.700	11.700	11.409	125
2023-02-07	11.700	11.700	11.700	11.700	11.409	504
2023-02-06	12.300	12.300	11.800	11.800	11.506	2,678
2023-02-03	12.000	13.000	12.000	13.000	12.676	2,260
2023-02-02	10.100	11.000	10.100	11.000	10.726	2,519
2023-02-01	10.500	10.500	10.450	10.450	10.190	28
2023-01-31	10.100	10.100	10.100	10.100	9.849	842
2023-01-30	10.400	10.400	10.250	10.250	9.995	205
2023-01-18	11.000	11.000	10.500	10.500	10.239	1,142
2023-01-17	11.000	11.000	11.000	11.000	10.726	1,501
2023-01-16	10.600	11.000	10.600	11.000	10.726	740
2023-01-13	10.000	10.600	10.000	10.600	10.336	1,008
2023-01-12	9.800	9.800	9.800	9.800	9.556	650
2023-01-11	9.800	9.800	9.800	9.800	9.556	100

← NewerPage 15 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.6300 PLN
2025-07-11	0.1000 PLN
2022-08-05	0.3600 PLN
2021-08-05	0.7500 PLN
2020-09-09	0.3300 PLN
2019-05-31	0.0200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.