Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.700	2.760	2.700	2.760	2.557	2,100
2023-03-31	2.700	2.700	2.680	2.700	2.502	2,100
2023-03-30	2.700	2.700	2.700	2.700	2.502	0
2023-03-29	2.780	2.780	2.700	2.700	2.502	0
2023-03-28	2.780	2.780	2.760	2.760	2.557	0
2023-03-27	2.760	2.760	2.740	2.740	2.539	0
2023-03-24	2.780	2.780	2.720	2.720	2.520	0
2023-03-23	2.740	2.740	2.740	2.740	2.539	0
2023-03-22	2.740	2.740	2.740	2.740	2.539	0
2023-03-21	2.740	2.800	2.740	2.740	2.539	1,300
2023-03-20	2.760	2.860	2.760	2.780	2.576	1,500
2023-03-17	2.820	2.860	2.660	2.760	2.557	1,550
2023-03-16	2.760	2.760	2.760	2.760	2.557	0
2023-03-15	2.760	2.880	2.760	2.760	2.557	600
2023-03-14	2.780	2.880	2.760	2.760	2.557	1,200
2023-03-13	2.660	2.880	2.660	2.780	2.576	1,500
2023-03-10	2.720	2.720	2.620	2.640	2.446	200
2023-03-09	2.700	2.800	2.700	2.740	2.539	1,050
2023-03-08	2.780	2.780	2.700	2.700	2.502	457
2023-03-07	2.540	2.760	2.540	2.700	2.502	1,511
2023-03-06	2.540	2.540	2.540	2.540	2.353	0
2023-03-03	2.500	2.620	2.500	2.540	2.353	2,390
2023-03-02	2.520	2.520	2.520	2.520	2.335	1,550
2023-03-01	2.720	2.720	2.480	2.480	2.298	8,613
2023-02-28	2.740	2.740	2.740	2.740	2.539	0
2023-02-27	2.780	2.780	2.740	2.740	2.539	100
2023-02-24	2.740	2.740	2.720	2.720	2.520	0
2023-02-23	2.740	2.740	2.740	2.740	2.539	0
2023-02-22	2.780	2.780	2.780	2.780	2.576	0
2023-02-21	2.740	2.760	2.740	2.760	2.557	0
2023-02-20	2.740	2.780	2.740	2.740	2.539	70
2023-02-17	2.780	2.780	2.680	2.680	2.483	5,976
2023-02-16	2.760	2.780	2.760	2.780	2.576	300
2023-02-15	2.800	2.800	2.760	2.760	2.557	1,366
2023-02-14	2.840	2.840	2.840	2.840	2.631	0
2023-02-13	2.900	2.900	2.860	2.860	2.650	0
2023-02-10	2.900	2.900	2.900	2.900	2.687	0
2023-02-09	2.900	2.900	2.900	2.900	2.687	0
2023-02-08	2.900	2.900	2.900	2.900	2.687	0
2023-02-07	2.960	2.960	2.900	2.900	2.687	500
2023-02-06	2.880	3.000	2.880	2.920	2.705	10,000
2023-02-03	2.880	2.880	2.880	2.880	2.668	0
2023-02-02	2.940	2.940	2.880	2.880	2.668	110
2023-02-01	2.940	2.940	2.940	2.940	2.724	0
2023-01-31	2.900	2.940	2.900	2.940	2.724	500
2023-01-30	2.840	2.900	2.840	2.900	2.687	75
2023-01-27	2.780	3.100	2.780	2.920	2.705	15,955
2023-01-26	2.700	2.800	2.700	2.760	2.557	185
2023-01-25	2.760	2.800	2.760	2.760	2.557	1,000
2023-01-24	2.760	2.840	2.760	2.840	2.631	0
2023-01-23	2.720	2.840	2.680	2.760	2.557	2,010
2023-01-20	2.780	2.820	2.780	2.820	2.613	0
2023-01-19	2.860	2.860	2.760	2.820	2.613	1,000
2023-01-18	2.940	2.940	2.800	2.860	2.650	1,300
2023-01-17	2.700	3.500	2.700	2.920	2.705	45,294
2023-01-16	2.700	2.700	2.680	2.700	2.502	300
2023-01-13	2.720	2.720	2.720	2.720	2.520	0
2023-01-12	2.720	2.720	2.720	2.720	2.520	0
2023-01-11	2.720	2.720	2.720	2.720	2.520	0
2023-01-10	2.740	2.740	2.720	2.720	2.520	100

← NewerPage 16 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.