Biztech Konsulting SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.311	0.311	0.280	0.292	0.292	63,988
2022-01-21	0.318	0.335	0.318	0.329	0.329	50,758
2022-01-20	0.318	0.318	0.311	0.318	0.318	2,855
2022-01-19	0.291	0.339	0.291	0.318	0.318	82,677
2022-01-18	0.298	0.306	0.291	0.306	0.306	31,834
2022-01-17	0.298	0.308	0.298	0.305	0.305	11,950
2022-01-14	0.319	0.329	0.297	0.309	0.309	24,017
2022-01-13	0.306	0.320	0.306	0.316	0.316	14,148
2022-01-12	0.300	0.317	0.295	0.300	0.300	26,549
2022-01-11	0.315	0.329	0.304	0.325	0.325	74,648
2022-01-10	0.338	0.338	0.309	0.329	0.329	22,219
2022-01-07	0.328	0.338	0.310	0.337	0.337	46,242
2022-01-05	0.319	0.347	0.294	0.320	0.320	139,825
2022-01-04	0.261	0.319	0.260	0.319	0.319	195,987
2022-01-03	0.262	0.262	0.261	0.261	0.261	2,001
2021-12-30	0.254	0.257	0.254	0.257	0.257	8,955
2021-12-29	0.244	0.254	0.243	0.254	0.254	30,940
2021-12-28	0.250	0.250	0.237	0.244	0.244	70,918
2021-12-27	0.257	0.257	0.243	0.250	0.250	92,545
2021-12-23	0.257	0.276	0.243	0.257	0.257	196,800
2021-12-22	0.277	0.277	0.254	0.257	0.257	65,421
2021-12-21	0.270	0.278	0.270	0.278	0.278	35,734
2021-12-20	0.271	0.278	0.262	0.278	0.278	35,222
2021-12-17	0.276	0.279	0.261	0.278	0.278	20,361
2021-12-16	0.280	0.280	0.260	0.278	0.278	42,145
2021-12-15	0.267	0.287	0.253	0.284	0.284	289,938
2021-12-14	0.282	0.288	0.257	0.267	0.267	89,762
2021-12-13	0.277	0.296	0.261	0.270	0.270	43,352
2021-12-10	0.297	0.297	0.297	0.297	0.297	1,080
2021-12-09	0.297	0.297	0.272	0.280	0.280	11,821
2021-12-08	0.282	0.299	0.278	0.299	0.299	41,833
2021-12-07	0.282	0.287	0.275	0.287	0.287	15,829
2021-12-06	0.266	0.287	0.265	0.286	0.286	31,600
2021-12-03	0.288	0.288	0.284	0.284	0.284	7,134
2021-12-02	0.255	0.290	0.255	0.290	0.290	156,074
2021-12-01	0.268	0.268	0.253	0.268	0.268	10,306
2021-11-30	0.259	0.260	0.252	0.260	0.260	39,035
2021-11-29	0.270	0.270	0.261	0.268	0.268	24,435
2021-11-26	0.269	0.269	0.268	0.269	0.269	8,983
2021-11-25	0.286	0.286	0.264	0.278	0.278	14,205
2021-11-24	0.284	0.287	0.284	0.284	0.284	20,554
2021-11-23	0.284	0.284	0.284	0.284	0.284	13,248
2021-11-22	0.293	0.293	0.262	0.287	0.287	41,684
2021-11-19	0.299	0.299	0.285	0.285	0.285	29,412
2021-11-18	0.293	0.293	0.285	0.285	0.285	36,075
2021-11-17	0.298	0.298	0.285	0.292	0.292	77,225
2021-11-16	0.300	0.309	0.298	0.309	0.309	8,176
2021-11-15	0.300	0.329	0.299	0.308	0.308	58,408
2021-11-12	0.312	0.312	0.300	0.311	0.311	61,147
2021-11-10	0.313	0.313	0.302	0.302	0.302	82,543
2021-11-09	0.310	0.330	0.310	0.313	0.313	8,630
2021-11-08	0.336	0.336	0.322	0.336	0.336	13,468
2021-11-05	0.319	0.332	0.312	0.332	0.332	17,764
2021-11-04	0.320	0.320	0.297	0.319	0.319	42,647
2021-11-03	0.315	0.333	0.315	0.316	0.316	33,507
2021-11-02	0.330	0.343	0.313	0.334	0.334	103,962
2021-10-29	0.319	0.347	0.319	0.346	0.346	47,554
2021-10-28	0.292	0.345	0.292	0.319	0.319	123,081
2021-10-27	0.349	0.349	0.349	0.349	0.349	1,497
2021-10-26	0.330	0.350	0.330	0.349	0.349	33,183

← NewerPage 19 of 20 · 1,148 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.