Biotage AB (publ) (PQX1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:25AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2 |
| 03 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 02 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 30 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 29 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 26 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 26 Apr 2024 | 1.6 Dividend | |||||
| 25 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.13 | - |
| 24 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.44 | - |
| 23 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 12.18 | - |
| 22 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 11.79 | - |
| 19 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.10 | - |
| 18 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 12.69 | - |
| 17 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 12.88 | - |
| 16 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 12.96 | 2 |
| 15 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 12.75 | - |
| 12 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 13.49 | - |
| 11 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 13.36 | - |
| 10 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 13.53 | - |
| 09 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 13.42 | - |
| 08 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 13.24 | - |
| 05 Apr 2024 | 15.09 | 15.09 | 14.92 | 14.92 | 13.18 | 2 |
| 04 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 13.53 | - |
| 03 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 13.53 | - |
| 02 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 13.60 | - |
| 28 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 13.97 | - |
| 27 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 14.13 | - |
| 26 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 13.74 | - |
| 25 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 13.31 | - |
| 22 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 13.51 | - |
| 21 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 13.54 | - |
| 20 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 13.65 | - |
| 19 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 13.55 | - |
| 18 Mar 2024 | 15.56 | 15.67 | 15.56 | 15.67 | 13.84 | 80 |
| 15 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 13.84 | - |
| 14 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 14.13 | - |
| 13 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 14.41 | - |
| 12 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 14.24 | 4 |
| 11 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 14.06 | - |
| 08 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 13.99 | - |
| 07 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 13.26 | - |
| 06 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 13.23 | - |
| 05 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 13.53 | - |
| 04 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 13.91 | - |
| 01 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 13.71 | - |
| 29 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 13.14 | - |
| 28 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 13.14 | - |
| 27 Feb 2024 | 14.89 | 15.06 | 14.89 | 15.06 | 13.31 | 35 |
| 26 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 13.19 | - |
| 23 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 13.75 | - |
| 22 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 13.91 | - |
| 21 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 14.04 | - |
| 20 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 14.44 | - |
| 19 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 14.52 | 4 |
| 16 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 14.06 | - |
| 15 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 11.69 | - |
| 14 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 11.42 | - |
| 13 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 11.93 | - |
| 12 Feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 11.79 | - |
| 09 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 12.00 | - |
| 08 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 12.07 | - |
| 07 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 11.95 | - |
| 06 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 11.55 | - |
| 05 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 11.45 | - |
| 02 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.02 | - |
| 01 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 11.49 | - |
| 31 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 11.53 | - |
| 30 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 11.64 | - |
| 29 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 11.49 | - |
| 26 Jan 2024 | 12.49 | 13.27 | 12.49 | 13.27 | 11.72 | 100 |
| 25 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 10.78 | - |
| 24 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 10.74 | - |
| 23 Jan 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 10.73 | - |
| 22 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 10.27 | - |
| 19 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 10.28 | - |
| 18 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 10.37 | - |
| 17 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 10.33 | - |
| 16 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 10.51 | - |
| 15 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 10.18 | - |
| 12 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 10.18 | - |
| 11 Jan 2024 | 12.08 | 12.09 | 12.08 | 12.09 | 10.68 | 16 |
| 10 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 10.50 | - |
| 09 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.16 | - |
| 08 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 9.65 | - |
| 05 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.95 | - |
| 04 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 9.93 | - |
| 03 Jan 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 10.45 | - |
| 02 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 10.66 | - |
| 29 Dec 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 10.53 | - |
| 28 Dec 2023 | 11.84 | 11.94 | 11.84 | 11.94 | 10.55 | 1 |
| 27 Dec 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 10.55 | - |
| 22 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 10.20 | - |
| 21 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 9.93 | - |
| 20 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 9.98 | - |
| 19 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 9.51 | - |
| 18 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 9.67 | - |
| 15 Dec 2023 | 10.61 | 10.83 | 10.61 | 10.83 | 9.57 | 1 |
| 14 Dec 2023 | 10.16 | 10.83 | 10.16 | 10.83 | 9.57 | - |
| 13 Dec 2023 | 10.18 | 10.24 | 10.18 | 10.24 | 9.05 | - |
| 12 Dec 2023 | 10.56 | 10.56 | 10.53 | 10.56 | 9.33 | 76 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.