Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	2.080	2.100	2.080	2.100	1.946	980
2022-07-21	2.080	2.100	2.080	2.100	1.946	750
2022-07-20	2.080	2.100	2.080	2.100	1.946	720
2022-07-19	2.080	2.100	2.080	2.080	1.927	1,850
2022-07-18	2.040	2.080	2.040	2.040	1.890	400
2022-07-15	2.080	2.080	2.000	2.040	1.890	3,600
2022-07-14	2.040	2.080	2.040	2.080	1.927	350
2022-07-13	2.100	2.100	2.040	2.040	1.890	1,110
2022-07-12	2.280	2.280	2.060	2.060	1.909	16,121
2022-07-11	2.280	2.300	2.280	2.300	2.131	1,875
2022-07-08	2.280	2.300	2.280	2.300	2.131	0
2022-07-07	2.320	2.340	2.280	2.280	2.112	2,250
2022-07-06	2.320	2.340	2.320	2.320	2.150	320
2022-07-05	2.340	2.340	2.320	2.320	2.150	320
2022-07-04	2.300	2.300	2.300	2.300	2.131	0
2022-07-01	2.340	2.340	2.300	2.300	2.131	0
2022-06-30	2.360	2.360	1.940	2.340	2.168	20,810
2022-06-29	2.400	2.400	2.360	2.360	2.187	310
2022-06-28	2.420	2.420	2.360	2.360	2.187	2,760
2022-06-27	2.380	2.380	2.380	2.380	2.205	0
2022-06-24	2.380	2.380	2.380	2.380	2.205	0
2022-06-23	2.420	2.420	2.380	2.380	2.205	300
2022-06-22	2.460	2.460	2.440	2.440	2.261	300
2022-06-21	2.460	2.460	2.440	2.440	2.261	310
2022-06-20	2.460	2.460	2.440	2.440	2.261	0
2022-06-17	2.520	2.520	2.460	2.460	2.279	2,641
2022-06-16	2.460	2.460	2.460	2.460	2.279	0
2022-06-15	2.460	2.480	2.460	2.460	2.279	300
2022-06-14	2.500	2.560	2.500	2.500	2.316	300
2022-06-13	2.540	2.540	2.500	2.500	2.316	659
2022-06-10	2.520	2.520	2.500	2.520	2.335	141
2022-06-09	2.540	2.540	2.520	2.520	2.335	890
2022-06-08	2.540	2.560	2.540	2.540	2.353	290
2022-06-07	2.540	2.560	2.540	2.540	2.353	290
2022-06-03	2.540	2.540	2.540	2.540	2.353	0
2022-06-02	2.540	2.560	2.540	2.540	2.353	290
2022-06-01	2.580	2.580	2.560	2.560	2.372	290
2022-05-31	2.520	2.580	2.520	2.520	2.335	790
2022-05-30	2.580	2.580	2.500	2.520	2.335	2,800
2022-05-27	2.560	2.580	2.560	2.560	2.372	300
2022-05-26	2.560	2.560	2.560	2.560	2.372	0
2022-05-25	2.580	2.580	2.560	2.560	2.372	545
2022-05-24	2.500	2.580	2.500	2.540	2.353	1,200
2022-05-23	2.500	2.500	2.500	2.500	2.316	0
2022-05-20	2.500	2.500	2.500	2.500	2.316	0
2022-05-19	2.520	2.560	2.500	2.500	2.316	290
2022-05-18	2.540	2.560	2.520	2.520	2.335	1,090
2022-05-17	2.460	2.480	2.420	2.480	2.298	450
2022-05-16	2.460	2.460	2.460	2.460	2.279	0
2022-05-13	2.460	2.460	2.460	2.460	2.279	0
2022-05-12	2.500	2.500	2.460	2.460	2.279	1,110
2022-05-11	2.480	2.500	2.480	2.480	2.298	320
2022-05-10	2.440	2.480	2.440	2.440	2.261	340
2022-05-09	2.400	2.460	2.400	2.440	2.261	5,050
2022-05-06	2.560	2.560	2.540	2.540	2.353	0
2022-05-05	2.540	2.600	2.540	2.560	2.372	300
2022-05-04	2.600	2.600	2.540	2.540	2.353	2,223
2022-05-03	2.460	2.580	2.460	2.540	2.353	5,155
2022-05-02	2.440	2.440	2.400	2.400	2.224	1,843
2022-04-29	2.560	2.560	2.560	2.560	2.372	0

← NewerPage 19 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.