Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.680	2.780	2.680	2.740	2.539	3,068
2023-01-06	2.780	2.780	2.720	2.720	2.520	900
2023-01-05	2.720	2.720	2.720	2.720	2.520	0
2023-01-04	2.760	2.800	2.660	2.720	2.520	3,552
2023-01-03	2.760	2.780	2.760	2.760	2.557	2,660
2023-01-02	2.740	2.800	2.740	2.760	2.557	12,204
2022-12-30	2.680	2.680	2.520	2.580	2.390	3,246
2022-12-29	2.600	2.700	2.600	2.680	2.483	1,488
2022-12-28	2.560	2.720	2.560	2.660	2.465	1,313
2022-12-27	2.740	2.740	2.640	2.640	2.446	568
2022-12-23	2.740	2.740	2.640	2.640	2.446	600
2022-12-22	2.640	2.660	2.540	2.640	2.446	1,288
2022-12-21	2.640	2.740	2.640	2.640	2.446	600
2022-12-20	2.560	2.680	2.560	2.620	2.427	2,550
2022-12-19	2.680	2.680	2.500	2.560	2.372	10,980
2022-12-16	2.720	2.720	2.620	2.680	2.483	1,000
2022-12-15	2.740	2.760	2.720	2.720	2.520	600
2022-12-14	2.700	2.740	2.700	2.740	2.539	1,175
2022-12-13	2.660	2.720	2.660	2.720	2.520	830
2022-12-12	2.700	2.700	2.660	2.660	2.465	620
2022-12-09	2.740	2.740	2.680	2.680	2.483	756
2022-12-08	2.760	2.760	2.680	2.680	2.483	5,000
2022-12-07	2.600	2.680	2.600	2.680	2.483	5,000
2022-12-06	2.680	2.740	2.680	2.680	2.483	600
2022-12-05	2.600	2.680	2.600	2.680	2.483	3,621
2022-12-02	2.580	2.580	2.540	2.540	2.353	0
2022-12-01	2.500	2.600	2.500	2.560	2.372	1,731
2022-11-30	2.520	2.600	2.500	2.560	2.372	1,866
2022-11-29	2.640	2.700	2.520	2.600	2.409	5,437
2022-11-28	2.560	2.700	2.560	2.640	2.446	4,000
2022-11-25	2.740	2.760	2.680	2.680	2.483	4,700
2022-11-24	2.680	2.760	2.680	2.740	2.539	4,365
2022-11-23	2.460	2.700	2.420	2.580	2.390	10,720
2022-11-22	2.600	2.600	2.420	2.500	2.316	1,700
2022-11-21	2.260	2.580	2.260	2.480	2.298	20,000
2022-11-18	2.260	2.260	2.260	2.260	2.094	0
2022-11-17	2.380	2.380	2.260	2.260	2.094	3,902
2022-11-16	2.220	2.380	2.220	2.340	2.168	3,450
2022-11-15	2.240	2.240	2.120	2.220	2.057	2,083
2022-11-14	2.240	2.240	2.240	2.240	2.075	0
2022-11-11	2.260	2.300	2.240	2.240	2.075	1,300
2022-11-10	2.240	2.300	2.240	2.260	2.094	1,234
2022-11-09	2.380	2.400	2.300	2.300	2.131	1,430
2022-11-08	2.200	2.380	2.200	2.380	2.205	20,051
2022-11-07	2.020	2.060	2.020	2.060	1.909	90
2022-11-04	2.080	2.200	2.080	2.120	1.964	800
2022-11-03	2.060	2.180	2.060	2.140	1.983	800
2022-11-02	2.200	2.200	2.060	2.060	1.909	4,300
2022-11-01	2.200	2.200	2.200	2.200	2.038	0
2022-10-31	2.140	2.200	2.140	2.200	2.038	2,300
2022-10-28	2.140	2.200	2.120	2.120	1.964	1,000
2022-10-27	2.060	2.140	2.060	2.120	1.964	1,800
2022-10-25	2.040	2.100	2.040	2.100	1.946	3,800
2022-10-24	2.020	2.080	2.020	2.040	1.890	1,250
2022-10-21	2.040	2.040	2.040	2.040	1.890	0
2022-10-20	2.040	2.100	2.040	2.040	1.890	400
2022-10-19	2.020	2.100	2.020	2.040	1.890	1,900
2022-10-18	1.900	2.000	1.900	1.990	1.844	2,400
2022-10-17	1.860	1.940	1.860	1.930	1.788	400
2022-10-14	1.890	2.000	1.890	1.890	1.751	800

← NewerPage 17 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.