Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	1.890	2.000	1.890	1.890	1.751	800
2022-10-13	1.880	2.000	1.880	1.890	1.751	800
2022-10-12	1.840	1.960	1.840	1.880	1.742	1,600
2022-10-11	1.910	1.910	1.880	1.880	1.742	0
2022-10-10	1.970	1.970	1.910	1.910	1.770	522
2022-10-07	1.850	1.850	1.850	1.850	1.714	0
2022-10-06	1.840	1.900	1.840	1.860	1.723	850
2022-10-05	1.840	1.900	1.840	1.840	1.705	850
2022-10-04	1.770	1.810	1.770	1.790	1.658	850
2022-10-03	1.810	1.810	1.770	1.770	1.640	315
2022-09-30	1.850	1.890	1.800	1.830	1.696	2,351
2022-09-29	1.860	1.880	1.820	1.850	1.714	2,130
2022-09-28	1.860	1.900	1.860	1.860	1.723	830
2022-09-27	1.860	1.900	1.860	1.860	1.723	830
2022-09-26	1.860	1.860	1.860	1.860	1.723	0
2022-09-23	1.870	1.870	1.860	1.860	1.723	0
2022-09-22	1.900	1.900	1.870	1.870	1.733	980
2022-09-21	1.860	1.890	1.860	1.860	1.723	830
2022-09-20	1.860	1.900	1.860	1.860	1.723	830
2022-09-19	1.820	1.850	1.820	1.850	1.714	500
2022-09-16	1.850	1.850	1.820	1.850	1.714	910
2022-09-15	1.850	1.880	1.830	1.860	1.723	1,250
2022-09-14	1.850	1.890	1.850	1.860	1.723	800
2022-09-13	1.890	1.900	1.850	1.850	1.714	6,119
2022-09-12	1.860	1.890	1.860	1.890	1.751	0
2022-09-09	1.860	1.870	1.860	1.870	1.733	0
2022-09-08	1.850	1.880	1.850	1.880	1.742	3,000
2022-09-07	1.850	1.880	1.850	1.860	1.723	850
2022-09-06	1.820	1.840	1.820	1.840	1.705	960
2022-09-05	1.930	1.930	1.790	1.790	1.658	5,538
2022-09-02	1.960	1.960	1.930	1.930	1.788	5,000
2022-09-01	1.960	1.970	1.960	1.970	1.825	790
2022-08-31	1.900	1.940	1.900	1.920	1.779	2,651
2022-08-30	1.960	1.960	1.960	1.960	1.816	790
2022-08-29	1.940	1.940	1.920	1.920	1.779	0
2022-08-26	1.960	1.960	1.960	1.960	1.816	0
2022-08-25	1.970	2.020	1.970	1.990	1.844	2,750
2022-08-24	2.000	2.000	1.970	1.970	1.825	750
2022-08-23	1.990	2.020	1.950	1.960	1.816	3,314
2022-08-22	1.990	1.990	1.990	1.990	1.844	0
2022-08-19	1.970	1.980	1.970	1.980	1.835	1,180
2022-08-18	1.980	2.040	1.980	2.000	1.853	3,250
2022-08-17	2.020	2.060	2.020	2.020	1.872	750
2022-08-16	2.020	2.060	2.020	2.020	1.872	750
2022-08-15	2.060	2.060	2.040	2.040	1.890	1,500
2022-08-12	2.020	2.060	2.020	2.060	1.909	0
2022-08-11	1.980	2.020	1.980	2.020	1.872	1,877
2022-08-10	2.040	2.040	2.000	2.000	1.853	2,750
2022-08-09	2.040	2.080	2.000	2.040	1.890	1,750
2022-08-08	2.040	2.040	2.040	2.040	1.890	0
2022-08-05	2.020	2.040	2.020	2.040	1.890	750
2022-08-04	1.950	2.000	1.950	2.000	1.853	6,617
2022-08-03	2.040	2.080	2.000	2.000	1.853	10,974
2022-08-02	2.080	2.080	2.020	2.040	1.890	3,550
2022-08-01	2.080	2.080	2.000	2.040	1.890	3,363
2022-07-29	2.140	2.140	2.060	2.080	1.927	190
2022-07-28	2.100	2.120	2.100	2.100	1.946	1,850
2022-07-27	2.100	2.100	2.040	2.080	1.927	1,200
2022-07-26	2.100	2.100	2.080	2.080	1.927	1,710
2022-07-25	2.100	2.100	2.100	2.100	1.946	0

← NewerPage 18 of 22 · 1,276 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.