Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.480	2.480	2.480	2.480	2.341	0
2023-09-20	2.480	2.480	2.460	2.480	2.341	500
2023-09-19	2.460	2.560	2.460	2.500	2.360	600
2023-09-18	2.480	2.480	2.420	2.480	2.341	280
2023-09-15	2.480	2.480	2.480	2.480	2.341	0
2023-09-14	2.480	2.480	2.420	2.480	2.341	905
2023-09-13	2.580	2.580	2.540	2.540	2.397	100
2023-09-12	2.580	2.580	2.580	2.580	2.435	0
2023-09-11	2.580	2.580	2.580	2.580	2.435	0
2023-09-08	2.560	2.580	2.560	2.580	2.435	0
2023-09-07	2.560	2.560	2.560	2.560	2.416	0
2023-09-06	2.560	2.560	2.560	2.560	2.416	0
2023-09-05	2.560	2.560	2.560	2.560	2.416	0
2023-09-04	2.600	2.600	2.560	2.560	2.416	651
2023-09-01	2.500	2.660	2.500	2.560	2.416	8,000
2023-08-31	2.440	2.440	2.440	2.440	2.303	0
2023-08-30	2.280	2.460	2.280	2.440	2.303	10,000
2023-08-29	2.260	2.300	2.260	2.300	2.171	1,000
2023-08-28	2.260	2.260	2.220	2.260	2.133	20
2023-08-25	2.260	2.260	2.260	2.260	2.133	0
2023-08-24	2.240	2.260	2.240	2.260	2.133	3,295
2023-08-23	2.320	2.320	2.280	2.280	2.152	1,080
2023-08-22	2.320	2.340	2.280	2.280	2.152	1,450
2023-08-21	2.400	2.400	2.220	2.320	2.190	7,082
2023-08-18	2.460	2.460	2.440	2.440	2.303	0
2023-08-17	2.480	2.480	2.480	2.480	2.341	0
2023-08-16	2.480	2.480	2.480	2.480	2.341	0
2023-08-15	2.480	2.480	2.480	2.480	2.341	0
2023-08-14	2.520	2.520	2.500	2.500	2.360	0
2023-08-11	2.520	2.520	2.520	2.520	2.379	0
2023-08-10	2.520	2.520	2.520	2.520	2.379	0
2023-08-09	2.560	2.560	2.520	2.520	2.379	1,500
2023-08-08	2.560	2.560	2.560	2.560	2.416	0
2023-08-07	2.600	2.600	2.580	2.580	2.435	0
2023-08-04	2.360	2.740	2.360	2.600	2.454	16,244
2023-08-03	2.360	2.360	2.360	2.360	2.228	1,547
2023-08-02	2.520	2.520	2.360	2.360	2.228	1,200
2023-08-01	2.560	2.560	2.560	2.560	2.416	0
2023-07-31	2.500	2.560	2.500	2.560	2.416	250
2023-07-28	2.560	2.620	2.540	2.540	2.397	3,045
2023-07-27	2.520	2.560	2.520	2.560	2.416	500
2023-07-26	2.640	2.640	2.580	2.580	2.435	1,000
2023-07-25	2.640	2.640	2.640	2.640	2.492	500
2023-07-24	2.640	2.660	2.640	2.660	2.511	890
2023-07-21	2.660	2.660	2.640	2.640	2.492	100
2023-07-20	2.620	2.640	2.620	2.640	2.492	644
2023-07-19	2.640	2.640	2.640	2.640	2.492	0
2023-07-18	2.660	2.660	2.660	2.660	2.511	38
2023-07-17	2.660	2.660	2.640	2.640	2.492	0
2023-07-14	2.620	2.660	2.620	2.660	2.511	1,000
2023-07-13	2.660	2.660	2.660	2.660	2.511	0
2023-07-12	2.560	2.620	2.560	2.620	2.473	110
2023-07-11	2.560	2.560	2.560	2.560	2.416	0
2023-07-10	2.560	2.560	2.560	2.560	2.416	0
2023-07-07	2.540	2.560	2.540	2.540	2.397	40
2023-07-06	2.560	2.560	2.540	2.540	2.397	0
2023-07-05	2.600	2.600	2.540	2.560	2.416	500
2023-07-04	2.600	2.600	2.600	2.600	2.454	0
2023-07-03	2.600	2.600	2.600	2.600	2.454	0
2023-06-30	2.680	2.680	2.600	2.600	2.454	2,700

← NewerPage 14 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.