Biogena Group Invest AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	1.850	1.860	1.850	1.860	1.780	0
2024-08-29	1.800	1.850	1.800	1.850	1.770	10
2024-08-28	1.780	1.850	1.780	1.830	1.751	1,000
2024-08-27	1.960	1.960	1.760	1.780	1.703	1,550
2024-08-26	1.950	1.950	1.950	1.950	1.866	100
2024-08-23	1.880	1.890	1.780	1.880	1.799	4,100
2024-08-22	1.870	1.900	1.870	1.900	1.818	0
2024-08-21	1.970	1.970	1.810	1.810	1.732	7,475
2024-08-20	1.870	1.990	1.870	1.970	1.885	5,280
2024-08-19	1.930	1.930	1.870	1.870	1.789	2,500
2024-08-16	1.840	1.840	1.840	1.840	1.761	0
2024-08-15	1.840	1.840	1.840	1.840	1.761	0
2024-08-14	1.840	1.840	1.840	1.840	1.761	0
2024-08-13	1.780	1.840	1.780	1.840	1.761	739
2024-08-12	1.800	1.880	1.800	1.820	1.741	100
2024-08-09	1.830	1.900	1.750	1.820	1.741	291
2024-08-08	1.870	1.870	1.800	1.810	1.732	1,501
2024-08-07	1.950	1.950	1.800	1.920	1.837	4,069
2024-08-06	1.890	1.900	1.770	1.830	1.751	1,034
2024-08-05	1.890	1.890	1.890	1.890	1.808	0
2024-08-02	1.880	1.890	1.880	1.890	1.808	0
2024-08-01	1.820	1.930	1.820	1.920	1.837	6,984
2024-07-31	1.860	1.860	1.750	1.810	1.732	2,100
2024-07-30	1.810	1.810	1.780	1.780	1.703	330
2024-07-29	1.840	1.840	1.750	1.750	1.674	8,500
2024-07-26	1.960	2.000	1.960	1.960	1.875	4,000
2024-07-25	1.960	1.960	1.920	1.960	1.875	216
2024-07-24	1.960	1.960	1.960	1.960	1.875	0
2024-07-23	1.900	1.990	1.900	1.990	1.904	2,800
2024-07-22	1.780	1.820	1.740	1.820	1.741	1,050
2024-07-19	1.820	1.900	1.800	1.800	1.722	1,210
2024-07-18	1.830	1.830	1.780	1.780	1.703	0
2024-07-17	1.830	1.830	1.830	1.830	1.751	0
2024-07-16	1.830	1.830	1.830	1.830	1.751	0
2024-07-15	1.870	1.870	1.830	1.830	1.751	0
2024-07-12	1.760	1.900	1.760	1.870	1.789	5,100
2024-07-11	1.760	1.760	1.760	1.760	1.684	0
2024-07-10	1.760	1.760	1.760	1.760	1.684	0
2024-07-09	1.770	1.770	1.750	1.770	1.694	500
2024-07-08	1.800	1.800	1.760	1.760	1.684	0
2024-07-05	1.840	1.840	1.840	1.840	1.761	0
2024-07-04	1.790	1.840	1.790	1.840	1.761	990
2024-07-03	1.800	1.800	1.790	1.790	1.713	0
2024-07-02	1.790	1.850	1.790	1.850	1.770	0
2024-07-01	1.770	1.790	1.750	1.790	1.713	3,000
2024-06-28	1.870	1.870	1.870	1.870	1.789	0
2024-06-27	1.870	1.870	1.870	1.870	1.789	0
2024-06-26	1.870	1.870	1.870	1.870	1.789	0
2024-06-25	1.870	1.870	1.870	1.870	1.789	0
2024-06-24	1.870	1.870	1.870	1.870	1.789	0
2024-06-21	1.880	1.880	1.860	1.860	1.780	0
2024-06-20	1.880	1.880	1.880	1.880	1.799	0
2024-06-19	1.890	1.890	1.850	1.880	1.799	300
2024-06-18	1.890	1.890	1.870	1.890	1.808	250
2024-06-17	1.960	1.960	1.890	1.890	1.808	924
2024-06-14	1.960	1.960	1.960	1.960	1.875	0
2024-06-13	1.960	2.000	1.960	1.960	1.875	100
2024-06-12	1.960	1.960	1.960	1.960	1.875	0
2024-06-11	1.960	1.960	1.960	1.960	1.875	0
2024-06-10	2.000	2.000	1.960	1.960	1.875	0

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.0500 EUR
2025-04-16	0.0500 EUR
2024-04-10	0.0300 EUR
2023-04-12	0.0500 EUR
2022-03-30	0.1000 EUR
2021-03-30	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.