BIOBV.HE - Biohit Oyj
Helsinki - Helsinki Real Time Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 1.8500 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 19,182 |
| Jun 01, 2023 | 1.8500 | 1.8500 | 1.7150 | 1.8500 | 1.8500 | 944 |
| May 31, 2023 | 1.7500 | 1.8550 | 1.7500 | 1.8250 | 1.8250 | 9,321 |
| May 30, 2023 | 1.7700 | 1.8400 | 1.7300 | 1.7300 | 1.7300 | 2,775 |
| May 29, 2023 | 1.8150 | 1.8400 | 1.7800 | 1.8050 | 1.8050 | 4,150 |
| May 26, 2023 | 1.8200 | 1.8450 | 1.7250 | 1.8250 | 1.8250 | 2,721 |
| May 25, 2023 | 1.7800 | 1.8600 | 1.7200 | 1.8200 | 1.8200 | 10,971 |
| May 24, 2023 | 1.7800 | 1.7850 | 1.7050 | 1.7850 | 1.7850 | 3,700 |
| May 23, 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7750 | 1.7750 | 1,571 |
| May 22, 2023 | 1.7850 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 2,229 |
| May 19, 2023 | 1.8550 | 1.8550 | 1.7750 | 1.7800 | 1.7800 | 9,175 |
| May 17, 2023 | 1.8500 | 1.8700 | 1.8500 | 1.8550 | 1.8550 | 3,560 |
| May 16, 2023 | 1.7850 | 1.8350 | 1.7650 | 1.7650 | 1.7650 | 7,085 |
| May 15, 2023 | 1.8450 | 1.8450 | 1.7750 | 1.7850 | 1.7850 | 1,341 |
| May 12, 2023 | 1.7700 | 1.8500 | 1.7650 | 1.8500 | 1.8500 | 8,649 |
| May 11, 2023 | 1.8000 | 1.8250 | 1.7600 | 1.7600 | 1.7600 | 6,310 |
| May 10, 2023 | 1.8300 | 1.8450 | 1.7500 | 1.7500 | 1.7500 | 725 |
| May 09, 2023 | 1.7900 | 1.8700 | 1.7750 | 1.7850 | 1.7850 | 4,167 |
| May 08, 2023 | 1.8600 | 1.8950 | 1.7550 | 1.7900 | 1.7900 | 16,589 |
| May 05, 2023 | 1.8100 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 6,962 |
| May 04, 2023 | 1.7800 | 1.8250 | 1.7550 | 1.8100 | 1.8100 | 9,390 |
| May 03, 2023 | 1.7850 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 4,362 |
| May 02, 2023 | 1.8450 | 1.8450 | 1.7850 | 1.7850 | 1.7850 | 5,412 |
| Apr 28, 2023 | 1.8400 | 1.8450 | 1.7450 | 1.8450 | 1.8450 | 16,321 |
| Apr 27, 2023 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 4,184 |
| Apr 26, 2023 | 1.8200 | 1.8200 | 1.7350 | 1.7800 | 1.7800 | 1,201 |
| Apr 25, 2023 | 1.8250 | 1.8450 | 1.7900 | 1.7900 | 1.7900 | 5,629 |
| Apr 24, 2023 | 1.8300 | 1.8300 | 1.7750 | 1.7750 | 1.7750 | 4,301 |
| Apr 21, 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8300 | 1.8300 | 12,298 |
| Apr 20, 2023 | 1.7950 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 859 |
| Apr 19, 2023 | 1.7800 | 1.8100 | 1.7750 | 1.7750 | 1.7750 | 2,171 |
| Apr 18, 2023 | 1.7950 | 1.8000 | 1.7450 | 1.7800 | 1.7800 | 9,275 |
| Apr 17, 2023 | 1.7700 | 1.8400 | 1.7150 | 1.7150 | 1.7150 | 5,070 |
| Apr 14, 2023 | 1.7800 | 1.8450 | 1.7700 | 1.7700 | 1.7700 | 3,467 |
| Apr 13, 2023 | 1.8000 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 1,822 |
| Apr 12, 2023 | 1.7800 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 2,073 |
| Apr 11, 2023 | 1.8200 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 1,956 |
| Apr 06, 2023 | 1.8700 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 8,415 |
| Apr 05, 2023 | 1.8400 | 1.8650 | 1.8100 | 1.8100 | 1.8100 | 5,168 |
| Apr 04, 2023 | 1.8000 | 1.8850 | 1.7900 | 1.8400 | 1.8400 | 39,133 |
| Apr 03, 2023 | 1.7000 | 1.8150 | 1.6900 | 1.8150 | 1.8150 | 16,596 |
| Mar 31, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 911 |
| Mar 30, 2023 | 1.7000 | 1.7350 | 1.7000 | 1.7150 | 1.7150 | 3,417 |
| Mar 29, 2023 | 1.6650 | 1.7250 | 1.6650 | 1.7000 | 1.7000 | 1,382 |
| Mar 28, 2023 | 1.6900 | 1.7250 | 1.6250 | 1.7050 | 1.7050 | 850 |
| Mar 27, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 89 |
| Mar 24, 2023 | 1.7150 | 1.7150 | 1.6850 | 1.6850 | 1.6850 | 106 |
| Mar 23, 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 20 |
| Mar 22, 2023 | 1.6600 | 1.7150 | 1.6000 | 1.6400 | 1.6400 | 12,985 |
| Mar 21, 2023 | 1.6600 | 1.7800 | 1.6600 | 1.7350 | 1.7350 | 2,571 |
| Mar 20, 2023 | 1.6850 | 1.6850 | 1.6500 | 1.6500 | 1.6500 | 4,560 |
| Mar 17, 2023 | 1.6750 | 1.7950 | 1.6750 | 1.6850 | 1.6850 | 2,673 |
| Mar 16, 2023 | 1.6900 | 1.6900 | 1.6750 | 1.6750 | 1.6750 | 7,454 |
| Mar 15, 2023 | 1.7800 | 1.7950 | 1.6900 | 1.6900 | 1.6900 | 9,734 |
| Mar 14, 2023 | 1.6800 | 1.8200 | 1.6500 | 1.7900 | 1.7900 | 17,834 |
| Mar 13, 2023 | 1.6600 | 1.6750 | 1.5700 | 1.6100 | 1.6100 | 13,825 |
| Mar 10, 2023 | 1.6900 | 1.7050 | 1.6350 | 1.6800 | 1.6800 | 17,643 |
| Mar 09, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 3,006 |
| Mar 08, 2023 | 1.7100 | 1.7100 | 1.6750 | 1.6900 | 1.6900 | 1,160 |
| Mar 07, 2023 | 1.7150 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 8,416 |
| Mar 06, 2023 | 1.7200 | 1.7300 | 1.6900 | 1.7150 | 1.7150 | 3,978 |
| Mar 03, 2023 | 1.7200 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 2,350 |
| Mar 02, 2023 | 1.7750 | 1.7750 | 1.6900 | 1.7200 | 1.7200 | 781 |
| Mar 01, 2023 | 1.6950 | 1.7750 | 1.6850 | 1.7000 | 1.7000 | 8,282 |
| Feb 28, 2023 | 1.7100 | 1.7500 | 1.6950 | 1.7000 | 1.7000 | 7,777 |
| Feb 27, 2023 | 1.6900 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 6,779 |
| Feb 24, 2023 | 1.6950 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 5,175 |
| Feb 23, 2023 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 8,107 |
| Feb 22, 2023 | 1.7400 | 1.7400 | 1.6600 | 1.7050 | 1.7050 | 13,972 |
| Feb 21, 2023 | 1.7500 | 1.7800 | 1.7150 | 1.7400 | 1.7400 | 9,860 |
| Feb 20, 2023 | 1.7800 | 1.7950 | 1.7600 | 1.7600 | 1.7600 | 7,823 |
| Feb 17, 2023 | 1.7650 | 1.7850 | 1.7500 | 1.7750 | 1.7750 | 7,543 |
| Feb 16, 2023 | 1.8850 | 1.8850 | 1.7400 | 1.8100 | 1.8100 | 83,441 |
| Feb 15, 2023 | 1.8500 | 1.9500 | 1.8400 | 1.8600 | 1.8600 | 116,509 |
| Feb 14, 2023 | 2.0200 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | 35,624 |
| Feb 13, 2023 | 2.0600 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 3,496 |
| Feb 10, 2023 | 2.0400 | 2.0600 | 1.9450 | 2.0000 | 2.0000 | 11,959 |
| Feb 09, 2023 | 2.0200 | 2.0400 | 1.9850 | 2.0200 | 2.0200 | 11,471 |
| Feb 08, 2023 | 2.0000 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 10,496 |
| Feb 07, 2023 | 2.0500 | 2.0500 | 1.9950 | 2.0100 | 2.0100 | 17,951 |
| Feb 06, 2023 | 2.0200 | 2.0400 | 1.9850 | 2.0100 | 2.0100 | 10,676 |
| Feb 03, 2023 | 2.0200 | 2.0500 | 1.9850 | 2.0200 | 2.0200 | 10,205 |
| Feb 02, 2023 | 2.1000 | 2.1300 | 1.9800 | 1.9800 | 1.9800 | 53,312 |
| Feb 01, 2023 | 1.9850 | 2.1000 | 1.9250 | 2.0800 | 2.0800 | 91,084 |
| Jan 31, 2023 | 2.0400 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 39,372 |
| Jan 30, 2023 | 1.8900 | 2.0200 | 1.8500 | 2.0200 | 2.0200 | 49,883 |
| Jan 27, 2023 | 1.8950 | 1.8950 | 1.8600 | 1.8900 | 1.8900 | 4,074 |
| Jan 26, 2023 | 1.8500 | 1.8950 | 1.8500 | 1.8950 | 1.8950 | 4,852 |
| Jan 25, 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8750 | 1.8750 | 4,932 |
| Jan 24, 2023 | 1.8900 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 11,974 |
| Jan 23, 2023 | 1.8700 | 1.9050 | 1.8700 | 1.8900 | 1.8900 | 10,246 |
| Jan 20, 2023 | 1.9000 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 3,693 |
| Jan 19, 2023 | 1.9550 | 1.9550 | 1.8000 | 1.8500 | 1.8500 | 24,325 |
| Jan 18, 2023 | 1.8950 | 1.9450 | 1.8700 | 1.9450 | 1.9450 | 27,718 |
| Jan 17, 2023 | 1.8450 | 1.9000 | 1.7750 | 1.9000 | 1.9000 | 40,120 |
| Jan 16, 2023 | 1.8350 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 19,822 |
| Jan 13, 2023 | 1.8000 | 1.8100 | 1.7750 | 1.8000 | 1.8000 | 11,741 |
| Jan 12, 2023 | 1.8150 | 1.8250 | 1.7500 | 1.8000 | 1.8000 | 18,432 |
| Jan 11, 2023 | 1.7900 | 1.8250 | 1.7800 | 1.7800 | 1.7800 | 46,584 |
| Jan 10, 2023 | 1.7600 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 27,442 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.