Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.960	1.960	1.910	1.960	1.875	646
2024-06-06	1.960	1.960	1.960	1.960	1.875	0
2024-06-05	2.000	2.000	1.960	1.960	1.875	0
2024-06-04	2.000	2.000	2.000	2.000	1.914	0
2024-06-03	2.060	2.060	1.960	2.020	1.933	1,000
2024-05-31	2.080	2.080	2.080	2.080	1.990	0
2024-05-30	2.080	2.080	2.080	2.080	1.990	0
2024-05-29	2.080	2.080	2.080	2.080	1.990	0
2024-05-28	2.100	2.100	2.060	2.060	1.971	1,000
2024-05-27	2.100	2.100	2.060	2.060	1.971	3,000
2024-05-24	2.080	2.140	2.080	2.140	2.048	0
2024-05-23	2.080	2.080	2.080	2.080	1.990	0
2024-05-22	2.080	2.080	2.080	2.080	1.990	0
2024-05-21	2.080	2.080	2.080	2.080	1.990	0
2024-05-20	2.000	2.060	2.000	2.060	1.971	16
2024-05-17	1.950	2.020	1.950	2.020	1.933	530
2024-05-16	1.950	1.950	1.950	1.950	1.866	0
2024-05-15	2.080	2.080	2.000	2.000	1.914	50
2024-05-14	2.040	2.080	2.040	2.080	1.990	3,700
2024-05-13	2.160	2.160	2.160	2.160	2.067	0
2024-05-10	2.160	2.160	2.160	2.160	2.067	0
2024-05-09	2.160	2.160	2.160	2.160	2.067	0
2024-05-08	2.160	2.160	2.160	2.160	2.067	0
2024-05-07	2.200	2.200	2.160	2.160	2.067	3
2024-05-06	2.120	2.180	2.120	2.160	2.067	169
2024-05-03	2.200	2.200	2.160	2.160	2.067	73
2024-05-02	2.120	2.200	2.120	2.160	2.067	550
2024-04-30	2.220	2.220	2.160	2.160	2.067	0
2024-04-29	2.220	2.220	2.220	2.220	2.124	0
2024-04-26	2.180	2.180	2.180	2.180	2.086	0
2024-04-25	2.180	2.180	2.180	2.180	2.086	0
2024-04-24	2.220	2.220	2.220	2.220	2.124	0
2024-04-23	2.220	2.220	2.220	2.220	2.124	0
2024-04-22	2.300	2.300	2.220	2.220	2.124	159
2024-04-19	2.220	2.220	2.120	2.220	2.124	500
2024-04-18	2.400	2.400	2.280	2.280	2.182	5,085
2024-04-17	2.160	2.420	2.160	2.360	2.258	3,853
2024-04-16	2.140	2.140	2.040	2.040	1.952	330
2024-04-15	2.000	2.140	2.000	2.140	2.048	2,050
2024-04-12	2.100	2.100	2.100	2.100	2.009	0
2024-04-11	2.100	2.100	2.100	2.100	2.009	0
2024-04-10	2.260	2.260	2.140	2.140	2.048	6,100
2024-04-09	1.930	2.220	1.930	2.220	2.095	10,400
2024-04-08	2.000	2.000	1.970	1.970	1.859	1,282
2024-04-05	2.060	2.080	2.020	2.060	1.944	1,887
2024-04-04	2.140	2.160	2.060	2.060	1.944	2,750
2024-04-03	2.180	2.180	2.140	2.140	2.020	0
2024-04-02	2.280	2.280	2.140	2.140	2.020	10,000
2024-03-28	2.120	2.120	2.060	2.060	1.944	475
2024-03-27	1.970	2.100	1.950	2.100	1.982	460
2024-03-26	2.060	2.060	2.060	2.060	1.944	0
2024-03-25	2.300	2.300	2.060	2.060	1.944	3,062
2024-03-22	2.220	2.300	2.220	2.300	2.171	2,020
2024-03-21	2.200	2.200	2.080	2.100	1.982	1,030
2024-03-20	2.000	2.200	2.000	2.200	2.077	5,987
2024-03-19	1.700	1.990	1.700	1.920	1.812	21,928
2024-03-18	1.580	1.600	1.580	1.580	1.491	50
2024-03-15	1.580	1.600	1.580	1.580	1.491	143
2024-03-14	1.580	1.580	1.580	1.580	1.491	0
2024-03-13	1.580	1.600	1.580	1.580	1.491	250

← NewerPage 11 of 22 · 1,271 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.