Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.350	5.400	5.100	5.350	5.350	11,115
2026-07-23	6.000	6.100	5.200	5.250	5.250	20,384
2026-07-22	5.600	6.000	5.300	5.950	5.950	36,654
2026-07-21	5.350	5.700	5.350	5.550	5.550	23,602
2026-07-20	4.920	5.500	4.880	5.350	5.350	40,867
2026-07-17	4.540	4.800	4.540	4.700	4.700	19,967
2026-07-16	4.700	4.700	4.500	4.540	4.540	2,418
2026-07-15	4.700	4.700	4.500	4.620	4.620	14,839
2026-07-14	4.680	4.700	4.560	4.660	4.660	16,993
2026-07-13	4.640	4.700	4.560	4.560	4.560	16,777
2026-07-10	4.400	4.500	4.360	4.440	4.440	11,466
2026-07-09	4.640	4.640	4.360	4.360	4.360	11,212
2026-07-08	4.580	4.660	4.500	4.620	4.620	6,289
2026-07-07	4.580	4.580	4.400	4.500	4.500	3,308
2026-07-06	4.520	4.620	4.300	4.540	4.540	12,143
2026-07-03	4.280	4.500	4.280	4.400	4.400	16,978
2026-07-02	4.300	4.500	4.100	4.160	4.160	14,181
2026-07-01	4.200	4.200	4.140	4.180	4.180	6,467
2026-06-30	4.200	4.200	4.000	4.080	4.080	11,930
2026-06-29	3.340	3.840	3.340	3.660	3.660	28,426
2026-06-26	4.320	4.400	4.100	4.200	4.200	10,204
2026-06-25	4.620	4.620	4.440	4.440	4.440	12,966
2026-06-24	4.660	4.700	4.540	4.620	4.620	7,541
2026-06-23	4.680	4.700	4.300	4.540	4.540	19,221
2026-06-22	4.500	4.700	4.400	4.580	4.580	17,217
2026-06-19	4.200	4.400	4.100	4.340	4.340	11,590
2026-06-18	4.200	4.200	3.940	4.080	4.080	25,573
2026-06-17	3.700	4.280	3.700	4.180	4.180	16,012
2026-06-16	3.400	3.680	3.400	3.640	3.640	11,277
2026-06-15	3.500	3.700	3.300	3.360	3.360	13,979
2026-06-12	3.340	3.440	3.200	3.320	3.320	9,074
2026-06-11	3.300	3.340	3.280	3.320	3.320	8,600
2026-06-10	3.300	3.340	3.300	3.300	3.300	5,795
2026-06-09	3.280	3.280	3.220	3.220	3.220	1,059
2026-06-08	3.160	3.280	3.160	3.280	3.280	2,100
2026-06-05	3.120	3.200	3.120	3.160	3.160	1,755
2026-06-04	3.200	3.200	3.180	3.180	3.180	616
2026-06-03	3.160	3.200	3.160	3.160	3.160	7,481
2026-06-02	3.180	3.180	3.140	3.160	3.160	4,515
2026-06-01	3.060	3.080	2.940	3.000	3.000	3,111
2026-05-29	3.160	3.160	3.060	3.060	3.060	4,529
2026-05-28	3.120	3.120	3.080	3.100	3.100	331
2026-05-27	3.080	3.120	3.020	3.080	3.080	1,530
2026-05-26	3.120	3.160	3.080	3.080	3.080	26
2026-05-25	3.200	3.200	3.120	3.120	3.120	502
2026-05-22	3.120	3.200	3.120	3.120	3.120	1,010
2026-05-21	3.120	3.200	3.060	3.120	3.120	4,081
2026-05-20	3.000	3.000	3.000	3.000	3.000	0
2026-05-19	2.900	3.080	2.900	3.000	3.000	1,870
2026-05-18	3.080	3.080	2.860	2.880	2.880	9,192
2026-05-15	3.040	3.040	2.860	2.960	2.960	2,840
2026-05-14	3.040	3.040	2.960	3.000	3.000	630
2026-05-13	3.080	3.120	3.040	3.080	3.080	7,173
2026-05-12	3.000	3.000	2.920	3.000	3.000	501
2026-05-11	3.080	3.080	3.040	3.040	3.040	3,383
2026-05-08	3.060	3.060	2.960	2.960	2.960	1,173
2026-05-07	2.920	3.020	2.920	3.020	3.020	5,839
2026-05-06	2.920	2.920	2.920	2.920	2.920	113
2026-05-05	2.900	2.920	2.840	2.920	2.920	718
2026-05-04	3.080	3.100	2.500	2.840	2.840	27,035

← NewerPage 2 of 3 · 129 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.