UK markets closed

BioPorto A/S (BIOPOR.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
1.2400+0.0060 (+0.49%)
At close: 04:45PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.21001.24001.21001.24001.2400250,095
25 Apr 20241.22801.25001.22001.23401.2340419,814
24 Apr 20241.22201.26601.22201.22801.2280132,753
23 Apr 20241.22201.23801.22201.23001.2300226,003
22 Apr 20241.25801.27201.21201.22201.2220386,107
19 Apr 20241.26001.27801.25001.25801.2580274,377
18 Apr 20241.25001.28001.24201.25401.2540127,316
17 Apr 20241.26601.28801.26001.27401.2740219,138
16 Apr 20241.25801.27001.23001.26601.2660274,696
15 Apr 20241.28801.31601.26001.26001.2600421,911
12 Apr 20241.30001.32601.28001.28001.2800230,645
11 Apr 20241.27601.34601.26001.30401.3040837,911
10 Apr 20241.26601.28001.26601.28001.2800302,293
09 Apr 20241.31401.31401.26401.26601.2660331,309
08 Apr 20241.29201.31401.28201.30801.3080237,649
05 Apr 20241.28801.30001.26401.29001.2900583,943
04 Apr 20241.32001.32601.26401.28201.2820513,368
03 Apr 20241.39001.39001.32201.32201.3220708,940
02 Apr 20241.32001.45001.30001.35801.35801,672,466
27 Mar 20241.31001.34401.30801.30801.3080203,767
26 Mar 20241.31801.33601.30401.33601.3360430,815
25 Mar 20241.32401.32801.30801.32001.3200230,646
22 Mar 20241.30201.34601.30201.32801.3280223,710
21 Mar 20241.32801.33601.30001.30201.3020864,009
20 Mar 20241.34801.34801.32001.34201.3420299,038
19 Mar 20241.33801.36601.32201.34801.3480261,724
18 Mar 20241.36401.39001.31201.33801.3380540,549
15 Mar 20241.33201.37801.31601.36401.3640655,311
14 Mar 20241.38401.38801.32001.33201.3320905,257
13 Mar 20241.43201.43201.36401.39001.3900887,383
12 Mar 20241.48801.50001.43201.43201.4320520,067
11 Mar 20241.38001.50001.38001.46401.46401,249,184
08 Mar 20241.43601.47201.34401.38001.38001,955,805
07 Mar 20241.41201.49001.40201.47401.4740620,497
06 Mar 20241.49001.49401.41401.44601.4460563,659
05 Mar 20241.49001.53601.48601.49801.4980430,506
04 Mar 20241.53601.57001.49201.49201.4920669,980
01 Mar 20241.55801.58001.50201.53601.53601,691,605
29 Feb 20241.59201.60001.55001.58001.5800629,213
28 Feb 20241.63801.63801.58001.59201.5920799,373
27 Feb 20241.62001.63801.56001.63801.63801,089,691
26 Feb 20241.70001.70001.62001.62001.62001,392,743
23 Feb 20241.73001.75001.61001.70001.70002,051,024
22 Feb 20242.00002.00001.70001.73001.73004,956,925
21 Feb 20242.10002.11501.95002.03502.03501,501,047
20 Feb 20242.13502.20002.09002.10002.10001,392,216
19 Feb 20242.14002.14002.08002.09002.0900787,216
16 Feb 20242.10002.13002.09002.10002.1000332,599
15 Feb 20242.10502.14502.08502.09502.0950461,699
14 Feb 20242.10002.14002.10002.11002.1100307,278
13 Feb 20242.12002.14502.10002.10502.1050731,315
12 Feb 20242.16002.19002.12502.13002.1300601,479
09 Feb 20242.16002.17502.14002.16002.1600433,455
08 Feb 20242.12002.16002.12002.13502.1350543,591
07 Feb 20242.12002.15502.12002.13002.1300491,410
06 Feb 20242.14002.18502.12002.13002.1300491,980
05 Feb 20242.17502.19002.12002.14002.1400783,598
02 Feb 20242.26502.30002.16002.17502.1750835,131
01 Feb 20242.18002.29002.17002.25502.25501,099,581
31 Jan 20242.23002.26002.16502.19002.1900794,653
30 Jan 20242.19002.27002.15002.20002.20001,612,788
29 Jan 20242.11502.19002.11502.17002.1700925,850
26 Jan 20242.10002.15002.10002.11002.1100476,159
25 Jan 20242.13002.15502.11002.11502.1150479,894
24 Jan 20242.14002.20002.13002.14002.1400351,560
23 Jan 20242.12002.24002.12002.16002.1600939,105
22 Jan 20242.11502.16002.11502.12502.1250540,217
19 Jan 20242.13002.17002.11502.14002.1400363,443
18 Jan 20242.09002.21002.05502.13002.13001,125,310
17 Jan 20242.08002.16002.04502.04502.0450633,445
16 Jan 20242.08502.13502.07002.08502.0850829,829
15 Jan 20242.13502.15002.10002.12002.12001,007,579
12 Jan 20242.14002.21502.11002.19002.19001,244,945
11 Jan 20242.32502.32502.12002.14002.14001,445,120
10 Jan 20242.10002.34502.10002.30002.30004,305,843
09 Jan 20242.20002.24002.15002.19002.1900663,299
08 Jan 20242.18002.23502.15002.20002.2000818,613
05 Jan 20242.12002.20002.12002.20002.20001,078,330
04 Jan 20242.08002.16002.03502.12502.12501,524,053
03 Jan 20242.11502.11502.01002.05502.05501,587,831
02 Jan 20242.12002.17502.10002.11002.1100937,102
29 Dec 20232.05502.15002.05502.09002.09001,592,009
28 Dec 20232.03002.08502.01502.05002.05001,529,617
27 Dec 20232.12002.23002.00002.05002.05002,397,098
22 Dec 20232.08502.16002.00502.15502.15502,183,088
21 Dec 20232.20002.20002.06502.10002.10002,102,943
20 Dec 20232.28002.39502.19002.20002.20002,075,023
19 Dec 20232.44502.47002.28002.33502.33501,499,284
18 Dec 20232.45002.45002.40002.45002.4500609,048
15 Dec 20232.35002.47002.35002.45002.45001,895,883
14 Dec 20232.20002.37002.20002.33002.33002,683,833
13 Dec 20232.39502.43002.15502.20502.20502,848,714
12 Dec 20232.61502.61502.33502.39502.39503,586,170
11 Dec 20233.13503.17002.48502.62502.62506,953,513
08 Dec 20233.30003.85002.89002.96502.965017,782,880
07 Dec 20232.27002.32002.22502.26502.2650548,767
06 Dec 20232.18002.32502.18002.26502.2650490,589
05 Dec 20232.27002.33002.13002.26002.26001,028,444
04 Dec 20232.10002.44002.09502.35002.35001,645,117
01 Dec 20232.12002.15501.98002.10002.10001,109,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...