Bioton S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.140 | 3.145 | 3.065 | 3.095 | 3.095 | 17,108 |
| 2024-11-19 | 3.145 | 3.170 | 3.055 | 3.150 | 3.150 | 22,072 |
| 2024-11-18 | 3.195 | 3.230 | 3.130 | 3.145 | 3.145 | 16,154 |
| 2024-11-15 | 3.160 | 3.200 | 3.150 | 3.195 | 3.195 | 31,479 |
| 2024-11-14 | 3.170 | 3.175 | 3.150 | 3.155 | 3.155 | 16,440 |
| 2024-11-13 | 3.140 | 3.180 | 3.130 | 3.170 | 3.170 | 19,506 |
| 2024-11-12 | 3.180 | 3.195 | 3.130 | 3.135 | 3.135 | 79,190 |
| 2024-11-08 | 3.355 | 3.360 | 3.020 | 3.150 | 3.150 | 345,271 |
| 2024-11-07 | 3.320 | 3.360 | 3.320 | 3.350 | 3.350 | 1,854 |
| 2024-11-06 | 3.355 | 3.360 | 3.320 | 3.350 | 3.350 | 7,725 |
| 2024-11-05 | 3.360 | 3.360 | 3.330 | 3.355 | 3.355 | 4,504 |
| 2024-11-04 | 3.360 | 3.360 | 3.315 | 3.360 | 3.360 | 8,611 |
| 2024-10-31 | 3.335 | 3.360 | 3.335 | 3.360 | 3.360 | 2,663 |
| 2024-10-30 | 3.325 | 3.365 | 3.320 | 3.365 | 3.365 | 9,282 |
| 2024-10-29 | 3.350 | 3.370 | 3.350 | 3.365 | 3.365 | 16,445 |
| 2024-10-28 | 3.340 | 3.355 | 3.325 | 3.355 | 3.355 | 21,984 |
| 2024-10-25 | 3.340 | 3.350 | 3.335 | 3.345 | 3.345 | 7,386 |
| 2024-10-24 | 3.340 | 3.350 | 3.340 | 3.345 | 3.345 | 1,631 |
| 2024-10-23 | 3.330 | 3.345 | 3.305 | 3.320 | 3.320 | 2,307 |
| 2024-10-22 | 3.310 | 3.355 | 3.310 | 3.350 | 3.350 | 9,784 |
| 2024-10-21 | 3.345 | 3.375 | 3.240 | 3.355 | 3.355 | 37,603 |
| 2024-10-18 | 3.340 | 3.375 | 3.340 | 3.375 | 3.375 | 3,750 |
| 2024-10-17 | 3.380 | 3.380 | 3.340 | 3.375 | 3.375 | 8,860 |
| 2024-10-16 | 3.360 | 3.385 | 3.330 | 3.385 | 3.385 | 52,405 |
| 2024-10-15 | 3.375 | 3.375 | 3.320 | 3.330 | 3.330 | 5,540 |
| 2024-10-14 | 3.385 | 3.385 | 3.310 | 3.355 | 3.355 | 11,073 |
| 2024-10-11 | 3.370 | 3.385 | 3.330 | 3.350 | 3.350 | 7,172 |
| 2024-10-10 | 3.340 | 3.390 | 3.330 | 3.340 | 3.340 | 15,702 |
| 2024-10-09 | 3.340 | 3.340 | 3.310 | 3.340 | 3.340 | 9,283 |
| 2024-10-08 | 3.340 | 3.360 | 3.310 | 3.340 | 3.340 | 13,729 |
| 2024-10-07 | 3.340 | 3.375 | 3.340 | 3.340 | 3.340 | 8,098 |
| 2024-10-04 | 3.340 | 3.380 | 3.340 | 3.340 | 3.340 | 2,020 |
| 2024-10-03 | 3.400 | 3.400 | 3.335 | 3.380 | 3.380 | 8,126 |
| 2024-10-02 | 3.390 | 3.400 | 3.350 | 3.400 | 3.400 | 7,015 |
| 2024-10-01 | 3.395 | 3.400 | 3.380 | 3.400 | 3.400 | 13,021 |
| 2024-09-30 | 3.395 | 3.410 | 3.360 | 3.395 | 3.395 | 6,720 |
| 2024-09-27 | 3.345 | 3.400 | 3.330 | 3.395 | 3.395 | 20,821 |
| 2024-09-26 | 3.350 | 3.350 | 3.300 | 3.345 | 3.345 | 40,774 |
| 2024-09-25 | 3.405 | 3.405 | 3.330 | 3.350 | 3.350 | 17,220 |
| 2024-09-24 | 3.380 | 3.415 | 3.350 | 3.360 | 3.360 | 37,950 |
| 2024-09-23 | 3.400 | 3.400 | 3.350 | 3.370 | 3.370 | 8,864 |
| 2024-09-20 | 3.400 | 3.400 | 3.370 | 3.380 | 3.380 | 4,628 |
| 2024-09-19 | 3.430 | 3.430 | 3.350 | 3.400 | 3.400 | 12,646 |
| 2024-09-18 | 3.400 | 3.415 | 3.360 | 3.395 | 3.395 | 35,659 |
| 2024-09-17 | 3.380 | 3.440 | 3.330 | 3.430 | 3.430 | 35,344 |
| 2024-09-16 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 20,409 |
| 2024-09-13 | 3.400 | 3.425 | 3.380 | 3.425 | 3.425 | 31,392 |
| 2024-09-12 | 3.435 | 3.435 | 3.370 | 3.400 | 3.400 | 23,522 |
| 2024-09-11 | 3.475 | 3.475 | 3.390 | 3.435 | 3.435 | 21,958 |
| 2024-09-10 | 3.465 | 3.475 | 3.460 | 3.475 | 3.475 | 1,575 |
| 2024-09-09 | 3.420 | 3.475 | 3.405 | 3.460 | 3.460 | 26,529 |
| 2024-09-06 | 3.460 | 3.460 | 3.390 | 3.445 | 3.445 | 31,980 |
| 2024-09-05 | 3.480 | 3.480 | 3.450 | 3.470 | 3.470 | 9,853 |
| 2024-09-04 | 3.480 | 3.490 | 3.450 | 3.480 | 3.480 | 11,148 |
| 2024-09-03 | 3.490 | 3.500 | 3.470 | 3.500 | 3.500 | 12,677 |
| 2024-09-02 | 3.500 | 3.505 | 3.460 | 3.500 | 3.500 | 14,217 |
| 2024-08-30 | 3.500 | 3.505 | 3.450 | 3.505 | 3.505 | 29,915 |
| 2024-08-29 | 3.470 | 3.505 | 3.450 | 3.500 | 3.500 | 25,002 |
| 2024-08-28 | 3.480 | 3.500 | 3.465 | 3.470 | 3.470 | 57,706 |
| 2024-08-27 | 3.510 | 3.525 | 3.500 | 3.525 | 3.525 | 9,382 |
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.