Bio Planet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	9.700	9.800	9.700	9.800	9.556	777
2023-01-09	9.200	9.600	9.200	9.600	9.361	580
2023-01-05	9.200	9.200	9.200	9.200	8.971	532
2023-01-03	9.200	9.200	9.200	9.200	8.971	232
2023-01-02	9.200	9.200	9.200	9.200	8.971	1
2022-12-29	8.800	8.800	8.800	8.800	8.581	203
2022-12-28	8.800	8.800	8.800	8.800	8.581	1,297
2022-12-23	8.500	8.500	8.500	8.500	8.288	25
2022-12-22	8.700	8.700	8.500	8.500	8.288	419
2022-12-20	8.400	8.420	8.400	8.420	8.210	1,054
2022-12-19	8.100	8.400	8.100	8.400	8.191	1,162
2022-12-16	8.900	8.900	8.020	8.020	7.820	3,972
2022-12-15	8.900	8.900	8.900	8.900	8.678	4,040
2022-12-14	8.900	8.900	8.900	8.900	8.678	7,100
2022-12-13	8.900	8.900	8.900	8.900	8.678	7,035
2022-12-12	8.900	8.920	8.900	8.920	8.698	4,316
2022-12-09	8.900	8.900	8.900	8.900	8.678	1,560
2022-12-08	9.400	9.500	9.400	9.500	9.264	4,350
2022-12-07	9.200	9.500	9.200	9.500	9.264	5,539
2022-12-06	9.500	9.600	9.500	9.600	9.361	2,300
2022-12-05	10.000	10.000	9.600	9.600	9.361	1,872
2022-12-02	10.500	10.500	9.500	9.500	9.264	3,600
2022-12-01	10.450	10.500	10.450	10.500	10.239	6,489
2022-11-30	10.500	10.500	10.500	10.500	10.239	4,600
2022-11-29	10.000	10.500	10.000	10.500	10.239	4,514
2022-11-28	10.500	10.500	10.500	10.500	10.239	5,278
2022-11-25	11.000	11.000	10.900	10.900	10.629	980
2022-11-24	11.450	11.450	11.450	11.450	11.165	1,000
2022-11-23	11.450	11.450	11.450	11.450	11.165	20
2022-11-22	11.500	11.500	11.500	11.500	11.214	2
2022-11-21	11.000	11.500	11.000	11.500	11.214	1,500
2022-11-18	11.000	11.000	11.000	11.000	10.726	253
2022-11-17	10.800	10.800	10.800	10.800	10.531	53
2022-11-16	10.850	10.850	10.850	10.850	10.580	1,050
2022-11-15	10.800	10.800	10.800	10.800	10.531	198
2022-11-14	10.350	10.400	10.350	10.400	10.141	1,155
2022-11-10	10.850	10.850	10.400	10.400	10.141	810
2022-11-09	11.350	11.350	11.100	11.100	10.824	305
2022-11-08	12.450	12.450	11.900	11.900	11.604	750
2022-11-07	12.000	12.450	12.000	12.450	12.140	1,346
2022-11-04	13.000	13.000	12.000	12.000	11.701	2,085
2022-11-03	13.650	13.650	13.550	13.550	13.213	1,405
2022-11-02	13.000	13.600	13.000	13.600	13.261	1,263
2022-10-31	12.000	13.000	12.000	13.000	12.676	560
2022-10-28	10.500	12.000	10.500	12.000	11.701	1,693
2022-10-27	9.100	9.100	9.100	9.100	8.874	850
2022-10-26	8.500	8.900	8.500	8.900	8.678	1,199
2022-10-25	8.440	8.440	8.440	8.440	8.230	205
2022-10-24	8.400	8.400	8.400	8.400	8.191	504
2022-10-21	7.820	8.400	7.820	8.400	8.191	655
2022-10-20	9.200	9.200	8.800	8.800	8.581	1,519
2022-10-19	9.200	9.200	9.200	9.200	8.971	1,145
2022-10-18	9.600	9.600	9.600	9.600	9.361	817
2022-10-14	10.000	10.000	10.000	10.000	9.751	5
2022-10-12	10.000	10.000	10.000	10.000	9.751	280
2022-10-11	10.000	10.000	10.000	10.000	9.751	30
2022-10-10	10.000	10.000	10.000	10.000	9.751	4
2022-10-07	10.000	10.000	10.000	10.000	9.751	4
2022-10-06	10.000	10.000	10.000	10.000	9.751	181
2022-10-05	9.900	9.900	9.900	9.900	9.654	950

← NewerPage 16 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.