Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.540	2.600	2.540	2.560	2.416	2,700
2023-06-28	2.540	2.540	2.540	2.540	2.397	0
2023-06-27	2.560	2.560	2.540	2.540	2.397	0
2023-06-26	2.560	2.560	2.560	2.560	2.416	0
2023-06-23	2.600	2.600	2.560	2.560	2.416	0
2023-06-22	2.600	2.600	2.600	2.600	2.454	0
2023-06-21	2.560	2.600	2.560	2.600	2.454	1,000
2023-06-20	2.580	2.580	2.500	2.560	2.416	3,000
2023-06-19	2.620	2.620	2.580	2.580	2.435	0
2023-06-16	2.620	2.620	2.620	2.620	2.473	0
2023-06-15	2.620	2.620	2.540	2.600	2.454	100
2023-06-14	2.620	2.680	2.620	2.620	2.473	300
2023-06-13	2.560	2.680	2.560	2.620	2.473	2,000
2023-06-12	2.560	2.560	2.560	2.560	2.416	0
2023-06-09	2.600	2.600	2.500	2.560	2.416	1,400
2023-06-08	2.560	2.560	2.560	2.560	2.416	0
2023-06-07	2.600	2.600	2.560	2.560	2.416	0
2023-06-06	2.600	2.600	2.600	2.600	2.454	0
2023-06-05	2.680	2.680	2.600	2.600	2.454	60
2023-06-02	2.680	2.680	2.600	2.600	2.454	1,769
2023-06-01	2.680	2.680	2.600	2.600	2.454	1,250
2023-05-31	2.580	2.580	2.580	2.580	2.435	0
2023-05-30	2.620	2.620	2.580	2.580	2.435	0
2023-05-29	2.620	2.620	2.620	2.620	2.473	0
2023-05-26	2.600	2.600	2.600	2.600	2.454	0
2023-05-25	2.600	2.600	2.600	2.600	2.454	0
2023-05-24	2.600	2.600	2.600	2.600	2.454	0
2023-05-23	2.600	2.640	2.600	2.600	2.454	200
2023-05-22	2.640	2.640	2.600	2.600	2.454	20
2023-05-19	2.660	2.660	2.660	2.660	2.511	0
2023-05-18	2.660	2.660	2.660	2.660	2.511	0
2023-05-17	2.640	2.660	2.640	2.660	2.511	0
2023-05-16	2.640	2.640	2.640	2.640	2.492	0
2023-05-15	2.660	2.660	2.660	2.660	2.511	0
2023-05-12	2.640	2.640	2.640	2.640	2.492	0
2023-05-11	2.620	2.640	2.620	2.640	2.492	0
2023-05-10	2.620	2.620	2.620	2.620	2.473	0
2023-05-09	2.560	2.580	2.560	2.580	2.435	0
2023-05-08	2.660	2.660	2.600	2.600	2.454	100
2023-05-05	2.620	2.660	2.620	2.660	2.511	0
2023-05-04	2.620	2.660	2.620	2.660	2.511	0
2023-05-03	2.760	2.760	2.660	2.660	2.511	14,317
2023-05-02	2.740	2.740	2.740	2.740	2.586	0
2023-04-28	2.560	2.780	2.560	2.740	2.586	15,814
2023-04-27	2.560	2.560	2.560	2.560	2.416	0
2023-04-26	2.640	2.640	2.520	2.580	2.435	170
2023-04-25	2.640	2.640	2.640	2.640	2.492	0
2023-04-24	2.600	2.640	2.600	2.640	2.492	1,647
2023-04-21	2.640	2.680	2.640	2.640	2.492	2,200
2023-04-20	2.640	2.640	2.640	2.640	2.492	0
2023-04-19	2.700	2.700	2.600	2.640	2.492	300
2023-04-18	2.760	2.760	2.700	2.700	2.548	370
2023-04-17	2.740	2.740	2.700	2.700	2.548	730
2023-04-14	2.700	2.760	2.700	2.760	2.605	270
2023-04-13	2.720	2.720	2.660	2.660	2.511	0
2023-04-12	2.720	2.720	2.720	2.720	2.567	0
2023-04-11	2.720	2.720	2.720	2.720	2.520	0
2023-04-06	2.740	2.740	2.740	2.740	2.539	0
2023-04-05	2.680	2.740	2.680	2.740	2.539	250
2023-04-04	2.760	2.800	2.740	2.740	2.539	3,450

← NewerPage 15 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.