UK Markets closed

BioPorto A/S (BIOPOR.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
1.4300+0.0400 (+2.88%)
At close: 04:47PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20221.40801.43601.40601.43001.4300181,800
06 Oct 20221.36201.44201.36201.39001.3900113,057
05 Oct 20221.41201.48001.37601.40201.4020162,734
04 Oct 20221.37001.44801.36601.41001.4100471,573
03 Oct 20221.31001.38601.27001.32001.3200311,311
30 Sept 20221.30201.37801.29201.34001.3400384,229
29 Sept 20221.40201.40201.33001.33801.3380256,568
28 Sept 20221.49201.49201.37001.41601.4160332,057
27 Sept 20221.42801.50001.40001.44401.4440153,206
26 Sept 20221.44801.44801.40001.43201.4320138,157
23 Sept 20221.46001.46001.40001.44801.4480463,748
22 Sept 20221.53001.53001.45001.46001.4600281,248
21 Sept 20221.53401.55001.39801.53601.5360981,735
20 Sept 20221.68001.70001.55001.59601.5960321,907
19 Sept 20221.73001.75001.65001.65801.6580167,016
16 Sept 20221.72001.76001.69201.72001.72001,043,176
15 Sept 20221.55001.75001.53401.63001.63001,622,262
14 Sept 20221.48001.53801.43001.49001.4900149,539
13 Sept 20221.49801.49801.45001.48201.4820141,295
12 Sept 20221.45601.48801.45001.45601.4560113,043
09 Sept 20221.48001.48001.38201.45601.4560433,707
08 Sept 20221.40001.49001.40001.43001.4300244,088
07 Sept 20221.43801.43801.38201.40001.4000119,157
06 Sept 20221.43201.49401.40001.42801.4280378,326
05 Sept 20221.49601.49601.33801.41601.4160388,130
02 Sept 20221.47601.58001.47601.49801.4980166,233
01 Sept 20221.57401.57401.45201.47401.4740538,525
31 Aug 20221.61001.61001.57201.57601.576079,108
30 Aug 20221.55001.63601.55001.59801.5980285,878
29 Aug 20221.66801.66801.50401.55401.5540471,757
26 Aug 20221.68001.71801.63201.63801.6380406,447
25 Aug 20221.68001.72201.65601.68001.6800242,960
24 Aug 20221.63401.80001.63001.68001.6800653,472
23 Aug 20221.65001.69001.52801.62001.6200644,159
22 Aug 20221.64001.73001.61201.61801.6180511,786
19 Aug 20221.79401.79401.60401.64201.64201,134,307
18 Aug 20221.79801.84801.76401.77001.7700984,544
17 Aug 20221.76201.84001.65601.72601.72601,737,071
16 Aug 20221.73001.77801.71201.76001.7600554,648
15 Aug 20221.68601.74201.68001.71001.7100519,473
12 Aug 20221.64801.69801.60001.67001.6700481,533
11 Aug 20221.60201.64601.56001.59001.5900402,459
10 Aug 20221.62801.62801.57001.58001.5800414,468
09 Aug 20221.67201.67201.61001.64801.6480435,011
08 Aug 20221.61601.66201.60001.66001.6600346,526
05 Aug 20221.61001.64001.60001.61001.6100700,324
04 Aug 20221.58801.63601.58001.60801.6080540,789
03 Aug 20221.58401.63801.58001.58001.5800481,272
02 Aug 20221.58601.59001.53001.57601.5760549,519
01 Aug 20221.59801.60001.54001.58001.5800451,936
29 Jul 20221.48201.62001.48201.52801.5280743,872
28 Jul 20221.43601.52801.43601.48001.4800470,128
27 Jul 20221.53001.58001.40001.43401.4340508,345
26 Jul 20221.60001.64801.50001.53001.5300720,988
25 Jul 20221.33201.89001.31001.60001.60001,783,056
22 Jul 20221.27001.35001.26601.32601.3260989,153
21 Jul 20221.25001.27601.24001.27001.2700249,574
20 Jul 20221.26001.28001.25001.25001.2500286,355
19 Jul 20221.28001.28401.25001.26001.2600153,968
18 Jul 20221.27001.28801.25401.26601.2660152,203
15 Jul 20221.31601.31601.25201.27001.2700282,825
14 Jul 20221.29001.31801.26401.29001.2900133,885
13 Jul 20221.31001.31001.26601.29001.2900177,808
12 Jul 20221.31801.33801.24001.29801.2980654,019
11 Jul 20221.28001.31001.25001.29001.2900661,588
08 Jul 20221.25601.31601.25001.28001.2800534,197
07 Jul 20221.27601.27801.22601.22601.2260198,395
06 Jul 20221.21601.25001.21201.24401.244088,323
05 Jul 20221.24601.25401.20201.23601.2360238,949
04 Jul 20221.26401.26401.20001.24801.2480302,479
01 Jul 20221.21001.26401.21001.25601.2560450,363
30 Jun 20221.19801.25201.17001.22001.2200421,090
29 Jun 20221.31001.34201.13401.16201.16204,858,305
28 Jun 20221.15201.15201.10001.12401.1240309,781
27 Jun 20221.14801.15201.12001.15201.152097,038
24 Jun 20221.14401.17001.14001.14401.1440101,296
23 Jun 20221.13401.20001.10001.13201.1320210,516
22 Jun 20221.17001.20001.11601.16201.1620270,793
21 Jun 20221.23001.24801.00201.17001.1700674,568
20 Jun 20221.20001.24801.20001.22201.2220497,454
17 Jun 20221.14001.21801.06601.20001.2000284,756
16 Jun 20221.13001.14801.08801.11201.1120279,918
15 Jun 20221.14001.14601.06401.09201.092058,108
14 Jun 20221.09001.12001.05001.09801.0980660,511
13 Jun 20221.20401.20401.09001.11801.1180891,964
10 Jun 20221.22401.22401.16201.16801.1680633,139
09 Jun 20221.24801.24801.20001.22801.22801,128,701
08 Jun 20221.25401.25401.21201.22401.2240277,847
07 Jun 20221.26001.26001.20001.25601.2560259,066
03 Jun 20221.28601.28601.20001.23201.2320161,259
02 Jun 20221.20201.30001.20201.21801.2180343,003
01 Jun 20221.26201.32001.20001.24801.2480826,109
31 May 20221.20201.27401.20001.24801.2480487,080
30 May 20221.24801.24801.17201.23601.2360517,542
25 May 20221.25801.25801.20801.24801.2480105,560
24 May 20221.30001.30001.20001.26001.2600373,499
23 May 20221.35001.37201.27801.29601.2960281,128
20 May 20221.22401.35001.19401.32201.32201,065,043
19 May 20221.20801.21001.15001.17201.17202,248,619
18 May 20221.20801.21201.15001.16201.1620252,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...