Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.300	2.500	2.300	2.460	2.322	3,924
2023-12-14	2.300	2.300	2.300	2.300	2.171	0
2023-12-13	2.300	2.300	2.300	2.300	2.171	0
2023-12-12	2.160	2.280	2.160	2.260	2.133	5,616
2023-12-11	2.080	2.200	2.080	2.160	2.039	2,957
2023-12-08	2.080	2.080	2.080	2.080	1.963	0
2023-12-07	2.060	2.060	2.000	2.020	1.907	3,336
2023-12-06	2.280	2.280	2.180	2.180	2.058	110
2023-12-05	2.100	2.300	2.020	2.300	2.171	3,996
2023-12-04	2.240	2.240	2.060	2.100	1.982	8,200
2023-12-01	2.300	2.300	2.180	2.180	2.058	1,863
2023-11-30	2.300	2.300	2.300	2.300	2.171	0
2023-11-29	2.300	2.300	2.300	2.300	2.171	0
2023-11-28	2.300	2.300	2.300	2.300	2.171	0
2023-11-27	2.300	2.300	2.300	2.300	2.171	0
2023-11-24	2.300	2.300	2.300	2.300	2.171	0
2023-11-23	2.300	2.380	2.300	2.300	2.171	22
2023-11-22	2.380	2.380	2.320	2.320	2.190	50
2023-11-21	2.300	2.300	2.300	2.300	2.171	0
2023-11-20	2.380	2.380	2.300	2.300	2.171	450
2023-11-17	2.400	2.400	2.280	2.300	2.171	1,850
2023-11-16	2.480	2.480	2.400	2.400	2.265	2,000
2023-11-15	2.400	2.400	2.400	2.400	2.265	0
2023-11-14	2.340	2.360	2.340	2.360	2.228	0
2023-11-13	2.340	2.340	2.340	2.340	2.209	0
2023-11-10	2.460	2.460	2.340	2.340	2.209	1,114
2023-11-09	2.460	2.460	2.460	2.460	2.322	0
2023-11-08	2.460	2.460	2.460	2.460	2.322	0
2023-11-07	2.420	2.460	2.420	2.460	2.322	283
2023-11-06	2.480	2.480	2.460	2.460	2.322	50
2023-11-03	2.440	2.480	2.440	2.440	2.303	1,250
2023-11-02	2.320	2.420	2.320	2.420	2.284	548
2023-11-01	2.320	2.320	2.320	2.320	2.190	0
2023-10-31	2.400	2.400	2.320	2.320	2.190	1
2023-10-30	2.400	2.400	2.340	2.340	2.209	100
2023-10-27	2.360	2.360	2.360	2.360	2.228	0
2023-10-25	2.360	2.400	2.360	2.360	2.228	50
2023-10-24	2.400	2.400	2.300	2.300	2.171	41
2023-10-23	2.400	2.400	2.300	2.300	2.171	50
2023-10-20	2.440	2.440	2.360	2.360	2.228	10
2023-10-19	2.440	2.480	2.440	2.440	2.303	250
2023-10-18	2.440	2.440	2.440	2.440	2.303	0
2023-10-17	2.440	2.440	2.440	2.440	2.303	0
2023-10-16	2.500	2.500	2.440	2.440	2.303	50
2023-10-13	2.500	2.500	2.460	2.460	2.322	100
2023-10-12	2.420	2.460	2.420	2.460	2.322	0
2023-10-11	2.440	2.440	2.400	2.400	2.265	498
2023-10-10	2.460	2.460	2.400	2.440	2.303	1,603
2023-10-09	2.460	2.460	2.460	2.460	2.322	0
2023-10-06	2.460	2.460	2.460	2.460	2.322	0
2023-10-05	2.460	2.460	2.460	2.460	2.322	0
2023-10-04	2.500	2.500	2.460	2.460	2.322	20
2023-10-03	2.460	2.500	2.460	2.480	2.341	300
2023-10-02	2.440	2.500	2.420	2.460	2.322	2,727
2023-09-29	2.520	2.520	2.520	2.520	2.379	0
2023-09-28	2.520	2.520	2.520	2.520	2.379	0
2023-09-27	2.520	2.580	2.520	2.540	2.397	732
2023-09-26	2.480	2.560	2.480	2.540	2.397	720
2023-09-25	2.480	2.480	2.480	2.480	2.341	0
2023-09-22	2.480	2.480	2.480	2.480	2.341	0

← NewerPage 13 of 22 · 1,275 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.