Bio Planet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	23.000	24.400	22.000	24.400	23.934	1,808
2025-10-29	23.000	23.900	23.000	23.000	22.561	1,123
2025-10-28	23.500	23.500	23.000	23.000	22.561	105
2025-10-27	24.000	24.600	22.800	23.000	22.561	2,682
2025-10-24	22.000	25.000	22.000	24.000	23.542	8,320
2025-10-23	19.450	22.200	17.750	22.000	21.580	24,966
2025-10-22	18.350	19.500	18.300	19.000	18.637	3,309
2025-10-21	17.800	18.700	17.800	18.700	18.343	645
2025-10-20	17.700	18.250	17.700	18.250	17.902	190
2025-10-17	18.400	18.400	17.700	17.700	17.362	127
2025-10-16	17.850	18.300	17.850	18.300	17.951	359
2025-10-14	18.100	18.400	17.800	18.400	18.049	960
2025-10-13	18.300	18.300	18.100	18.100	17.755	663
2025-10-10	18.300	19.000	18.300	18.400	18.049	2,424
2025-10-09	18.600	19.000	18.300	18.400	18.049	1,403
2025-10-08	18.600	18.600	18.000	18.300	17.951	1,537
2025-10-07	18.450	18.500	18.450	18.450	18.098	316
2025-10-06	19.000	19.000	18.450	18.500	18.147	244
2025-10-03	18.500	19.000	18.200	19.000	18.637	301
2025-10-02	17.250	18.850	17.250	18.600	18.245	4,584
2025-10-01	16.900	17.200	16.800	17.200	16.872	652
2025-09-30	17.100	17.100	16.800	16.800	16.479	73
2025-09-29	16.700	17.100	16.700	17.100	16.774	455
2025-09-26	17.200	17.200	16.700	16.700	16.381	162
2025-09-25	16.550	17.150	16.500	17.150	16.823	3,405
2025-09-24	16.600	16.600	16.600	16.600	16.283	300
2025-09-23	16.600	16.600	16.600	16.600	16.283	76
2025-09-22	16.150	16.250	16.100	16.200	15.891	1,324
2025-09-19	16.400	16.700	16.100	16.600	16.283	2,477
2025-09-18	16.100	16.100	16.050	16.100	15.793	227
2025-09-17	16.100	16.100	16.050	16.100	15.793	637
2025-09-16	16.200	16.700	16.100	16.100	15.793	1,219
2025-09-15	16.200	16.700	16.150	16.150	15.842	218
2025-09-12	16.200	16.650	16.200	16.650	16.332	522
2025-09-11	16.200	16.200	16.000	16.000	15.695	89
2025-09-10	16.750	16.750	16.000	16.000	15.695	609
2025-09-09	16.200	16.800	16.150	16.800	16.479	862
2025-09-08	16.700	16.700	16.000	16.700	16.381	671
2025-09-05	16.100	17.000	16.000	17.000	16.676	1,855
2025-09-04	16.050	16.850	16.000	16.750	16.430	3,559
2025-09-03	16.100	16.100	16.050	16.050	15.744	265
2025-09-02	16.700	16.700	15.800	16.100	15.793	2,374
2025-09-01	16.700	16.700	16.600	16.600	16.283	526
2025-08-28	16.700	16.700	16.700	16.700	16.381	30
2025-08-26	16.700	16.700	16.700	16.700	16.381	1
2025-08-22	16.350	16.700	16.350	16.700	16.381	579
2025-08-21	16.700	16.700	16.350	16.700	16.381	218
2025-08-20	16.700	16.700	16.500	16.500	16.185	110
2025-08-19	16.700	16.700	16.400	16.700	16.381	289
2025-08-18	16.700	16.700	16.500	16.500	16.185	347
2025-08-14	16.150	16.700	16.150	16.700	16.381	751
2025-08-13	17.150	17.150	15.500	16.100	15.793	5,033
2025-08-12	17.200	17.200	17.150	17.150	16.823	706
2025-08-11	16.500	17.200	16.500	17.200	16.872	598
2025-08-08	16.550	17.200	16.550	17.200	16.872	207
2025-08-07	16.800	17.200	15.600	17.200	16.872	6,398
2025-08-06	17.200	17.200	16.500	17.200	16.872	297
2025-08-05	17.050	17.050	17.050	17.050	16.725	1
2025-08-04	17.200	17.200	17.000	17.200	16.872	365
2025-08-01	17.200	17.200	17.200	17.200	16.872	318

← NewerPage 5 of 20 · 1,169 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.