Biztech Konsulting SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.298	0.298	0.278	0.298	0.298	5,656
2023-09-06	0.290	0.306	0.290	0.306	0.306	2,001
2023-09-05	0.298	0.310	0.298	0.310	0.310	10,000
2023-09-04	0.288	0.310	0.288	0.308	0.308	20,812
2023-09-01	0.298	0.310	0.286	0.310	0.310	3,878
2023-08-31	0.300	0.300	0.300	0.300	0.300	500
2023-08-30	0.304	0.304	0.304	0.304	0.304	744
2023-08-29	0.298	0.310	0.290	0.304	0.304	50,971
2023-08-28	0.308	0.310	0.308	0.310	0.310	10,097
2023-08-25	0.306	0.306	0.306	0.306	0.306	8,722
2023-08-23	0.286	0.306	0.286	0.306	0.306	15,001
2023-08-22	0.280	0.308	0.280	0.308	0.308	7,883
2023-08-21	0.288	0.304	0.274	0.302	0.302	6,104
2023-08-18	0.290	0.300	0.290	0.300	0.300	4,001
2023-08-17	0.314	0.314	0.296	0.314	0.314	6,702
2023-08-16	0.314	0.318	0.294	0.318	0.318	2,175
2023-08-14	0.314	0.314	0.314	0.314	0.314	2,100
2023-08-11	0.314	0.314	0.314	0.314	0.314	34
2023-08-10	0.314	0.314	0.314	0.314	0.314	2,000
2023-08-09	0.316	0.316	0.292	0.292	0.292	825
2023-08-08	0.294	0.320	0.290	0.316	0.316	41,070
2023-08-07	0.310	0.316	0.294	0.316	0.316	18,088
2023-08-04	0.310	0.310	0.310	0.310	0.310	4,000
2023-08-03	0.300	0.330	0.300	0.310	0.310	136,940
2023-08-02	0.300	0.300	0.300	0.300	0.300	600
2023-08-01	0.310	0.310	0.300	0.300	0.300	3,712
2023-07-31	0.310	0.310	0.300	0.300	0.300	6,775
2023-07-27	0.282	0.310	0.282	0.310	0.310	29,151
2023-07-26	0.310	0.310	0.310	0.310	0.310	500
2023-07-25	0.284	0.314	0.284	0.314	0.314	40,048
2023-07-24	0.312	0.312	0.282	0.310	0.310	12,001
2023-07-20	0.296	0.316	0.296	0.316	0.316	13,810
2023-07-19	0.316	0.316	0.292	0.310	0.310	12,362
2023-07-18	0.330	0.336	0.290	0.316	0.316	106,234
2023-07-17	0.300	0.320	0.292	0.318	0.318	98,737
2023-07-14	0.308	0.310	0.308	0.310	0.310	10,030
2023-07-12	0.288	0.308	0.288	0.308	0.308	1,161
2023-07-11	0.316	0.316	0.290	0.316	0.316	4,576
2023-07-10	0.288	0.318	0.288	0.318	0.318	3,149
2023-07-07	0.288	0.318	0.280	0.318	0.318	20,911
2023-07-06	0.282	0.316	0.282	0.316	0.316	102
2023-07-05	0.296	0.318	0.290	0.318	0.318	17,124
2023-07-04	0.308	0.310	0.290	0.300	0.300	22,324
2023-07-03	0.320	0.332	0.300	0.308	0.308	39,589
2023-06-30	0.318	0.330	0.296	0.310	0.310	59,652
2023-06-29	0.318	0.320	0.316	0.320	0.320	27,700
2023-06-28	0.300	0.318	0.300	0.318	0.318	19,487
2023-06-27	0.290	0.300	0.290	0.300	0.300	5,900
2023-06-26	0.294	0.312	0.270	0.308	0.308	53,375
2023-06-23	0.320	0.320	0.318	0.318	0.318	387
2023-06-22	0.310	0.310	0.310	0.310	0.310	88
2023-06-21	0.276	0.310	0.276	0.310	0.310	80,153
2023-06-20	0.274	0.298	0.274	0.296	0.296	40,491
2023-06-19	0.300	0.300	0.300	0.300	0.300	10
2023-06-16	0.294	0.300	0.294	0.300	0.300	6,500
2023-06-15	0.274	0.294	0.274	0.294	0.294	29,000
2023-06-14	0.296	0.296	0.274	0.294	0.294	19,883
2023-06-13	0.300	0.300	0.262	0.298	0.298	66,602
2023-06-12	0.288	0.302	0.280	0.298	0.298	36,810
2023-06-09	0.262	0.294	0.260	0.290	0.290	12,671

← NewerPage 13 of 20 · 1,143 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.