Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.580	1.600	1.580	1.580	1.491	250
2024-03-12	1.530	1.580	1.530	1.580	1.491	0
2024-03-11	1.550	1.550	1.530	1.530	1.444	0
2024-03-08	1.530	1.530	1.530	1.530	1.444	0
2024-03-07	1.550	1.600	1.550	1.550	1.463	600
2024-03-06	1.600	1.610	1.600	1.610	1.520	0
2024-03-05	1.660	1.660	1.540	1.580	1.491	4,412
2024-03-04	1.690	1.700	1.580	1.660	1.567	1,000
2024-03-01	1.700	1.700	1.590	1.640	1.548	250
2024-02-29	1.710	1.710	1.710	1.710	1.614	0
2024-02-28	1.710	1.750	1.710	1.710	1.614	200
2024-02-27	1.710	1.710	1.710	1.710	1.614	0
2024-02-26	1.750	1.750	1.710	1.710	1.614	700
2024-02-23	1.720	1.720	1.680	1.710	1.614	300
2024-02-22	1.740	1.740	1.720	1.720	1.623	0
2024-02-21	1.770	1.800	1.740	1.740	1.642	20
2024-02-20	1.740	1.800	1.670	1.740	1.642	127
2024-02-19	1.730	1.780	1.730	1.740	1.642	200
2024-02-16	1.780	1.780	1.660	1.660	1.567	1,700
2024-02-15	1.750	1.780	1.750	1.780	1.680	0
2024-02-14	1.740	1.750	1.740	1.750	1.652	1,000
2024-02-13	1.790	1.800	1.790	1.790	1.690	167
2024-02-12	1.820	1.820	1.780	1.790	1.690	725
2024-02-09	1.830	1.830	1.760	1.760	1.661	275
2024-02-08	1.830	1.830	1.830	1.830	1.727	0
2024-02-07	1.860	1.860	1.830	1.830	1.727	677
2024-02-06	1.860	1.860	1.850	1.860	1.756	500
2024-02-05	1.890	1.890	1.850	1.850	1.746	2,500
2024-02-02	1.860	1.860	1.840	1.840	1.737	1,000
2024-02-01	1.860	1.860	1.830	1.860	1.756	823
2024-01-31	1.900	1.900	1.840	1.860	1.756	1,006
2024-01-30	1.900	1.900	1.870	1.870	1.765	4,000
2024-01-29	1.900	1.900	1.870	1.870	1.765	700
2024-01-26	1.890	1.990	1.890	1.940	1.831	4,562
2024-01-25	1.870	1.870	1.870	1.870	1.765	0
2024-01-24	1.870	1.900	1.870	1.870	1.765	2,000
2024-01-23	1.850	1.870	1.850	1.870	1.765	0
2024-01-22	1.860	1.900	1.800	1.850	1.746	2,600
2024-01-19	1.910	1.910	1.800	1.800	1.699	1,638
2024-01-18	1.920	1.920	1.910	1.910	1.803	500
2024-01-17	1.930	1.990	1.930	1.960	1.850	4,411
2024-01-16	1.920	1.930	1.920	1.920	1.812	189
2024-01-15	1.930	1.930	1.900	1.900	1.793	1,500
2024-01-12	2.000	2.000	1.980	1.980	1.869	1,000
2024-01-11	1.920	1.960	1.920	1.960	1.850	0
2024-01-10	2.140	2.140	1.960	1.960	1.850	7,900
2024-01-09	2.120	2.140	2.120	2.140	2.020	0
2024-01-08	2.100	2.120	2.100	2.120	2.001	0
2024-01-05	2.100	2.100	2.100	2.100	1.982	0
2024-01-04	2.120	2.120	2.060	2.060	1.944	0
2024-01-03	2.120	2.120	2.120	2.120	2.001	0
2024-01-02	2.080	2.100	2.020	2.100	1.982	1,585
2023-12-29	2.060	2.060	2.040	2.040	1.926	0
2023-12-28	2.100	2.100	2.020	2.060	1.944	2,023
2023-12-27	2.120	2.200	2.020	2.140	2.020	11,094
2023-12-22	2.200	2.200	2.200	2.200	2.077	0
2023-12-21	2.120	2.180	2.120	2.180	2.058	1,523
2023-12-20	2.260	2.260	2.200	2.200	2.077	0
2023-12-19	2.320	2.320	2.320	2.320	2.190	0
2023-12-18	2.420	2.420	2.380	2.380	2.246	0

← NewerPage 12 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.