Bio Planet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	16.900	17.200	16.900	17.100	16.774	516
2025-07-30	17.200	17.200	16.700	16.750	16.430	210
2025-07-29	17.150	17.150	16.950	17.100	16.774	341
2025-07-28	17.150	17.150	17.150	17.150	16.823	29
2025-07-25	16.700	17.150	16.700	17.150	16.823	103
2025-07-24	16.650	17.150	16.650	17.150	16.823	106
2025-07-23	16.550	17.200	16.550	17.200	16.872	236
2025-07-22	17.000	17.800	16.400	17.800	17.460	1,962
2025-07-21	17.000	17.500	16.800	17.000	16.676	2,168
2025-07-18	16.950	17.000	16.950	17.000	16.676	160
2025-07-17	17.000	17.000	16.500	16.500	16.185	49
2025-07-16	16.650	17.000	16.650	17.000	16.676	72
2025-07-15	17.200	17.700	16.700	17.000	16.676	1,042
2025-07-14	17.300	17.300	17.300	17.300	16.970	48
2025-07-11	17.000	17.300	17.000	17.300	16.970	1,958
2025-07-10	16.800	17.300	16.000	16.900	16.479	4,428
2025-07-09	18.000	18.000	16.500	17.100	16.674	6,693
2025-07-08	18.100	18.400	18.000	18.000	17.552	170
2025-07-07	18.500	18.500	18.400	18.400	17.942	540
2025-07-04	18.450	18.500	18.450	18.500	18.039	345
2025-07-03	18.550	18.550	18.450	18.450	17.991	10
2025-07-02	19.000	19.000	19.000	19.000	18.527	5
2025-07-01	18.400	19.000	18.400	19.000	18.527	147
2025-06-30	18.900	18.900	18.500	18.500	18.039	12
2025-06-27	19.000	19.000	18.500	19.000	18.527	102
2025-06-26	19.000	19.000	18.400	19.000	18.527	629
2025-06-25	18.750	18.750	18.750	18.750	18.283	1
2025-06-24	19.000	19.000	19.000	19.000	18.527	1
2025-06-23	18.750	19.200	18.700	19.000	18.527	37
2025-06-20	18.900	19.600	18.700	19.200	18.722	497
2025-06-18	18.650	18.900	18.050	18.900	18.430	123
2025-06-17	18.700	18.700	18.050	18.650	18.186	65
2025-06-16	18.900	18.900	18.700	18.700	18.235	11
2025-06-13	18.900	18.900	18.050	18.900	18.430	202
2025-06-12	18.900	19.300	18.500	19.300	18.820	1,153
2025-06-11	19.200	19.400	18.500	19.150	18.673	1,547
2025-06-10	18.700	19.200	18.700	19.200	18.722	496
2025-06-09	18.800	19.900	18.500	19.900	19.405	2,232
2025-06-06	18.900	19.100	18.700	18.700	18.235	483
2025-06-05	19.400	19.400	19.350	19.350	18.868	222
2025-06-04	19.200	19.700	19.000	19.400	18.917	1,569
2025-06-03	18.300	19.500	18.000	19.300	18.820	6,275
2025-06-02	16.900	18.550	16.900	18.300	17.844	2,270
2025-05-30	17.000	17.500	16.850	17.200	16.772	6,059
2025-05-29	16.350	16.350	16.350	16.350	15.943	9
2025-05-28	16.850	16.850	16.850	16.850	16.431	1
2025-05-27	16.450	17.100	16.000	17.100	16.674	2,978
2025-05-26	16.450	17.200	16.400	16.900	16.479	535
2025-05-23	16.800	16.800	16.400	16.450	16.041	19
2025-05-22	16.400	16.800	16.400	16.800	16.382	201
2025-05-21	16.650	16.800	16.400	16.800	16.382	159
2025-05-20	16.700	16.700	16.700	16.700	16.284	16
2025-05-19	16.800	16.800	16.700	16.700	16.284	14
2025-05-16	16.200	17.000	16.200	16.900	16.479	2,406
2025-05-15	16.400	16.500	15.900	16.500	16.089	526
2025-05-14	16.450	16.450	16.000	16.450	16.041	164
2025-05-13	16.500	16.500	16.100	16.500	16.089	311
2025-05-12	16.400	17.000	16.300	16.400	15.992	3,725
2025-05-09	16.400	16.400	15.800	16.400	15.992	431
2025-05-08	15.700	16.400	15.700	16.400	15.992	1,329

← NewerPage 6 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.