Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	2.600	2.600	2.580	2.580	2.390	2,800
2022-04-27	2.620	2.640	2.620	2.620	2.427	300
2022-04-26	2.620	2.640	2.620	2.620	2.427	300
2022-04-25	2.640	2.640	2.620	2.620	2.427	0
2022-04-22	2.600	2.640	2.600	2.640	2.446	1,800
2022-04-21	2.560	2.600	2.560	2.560	2.372	1,000
2022-04-20	2.640	2.640	2.520	2.560	2.372	6,258
2022-04-19	2.680	2.680	2.640	2.640	2.446	958
2022-04-14	2.580	2.700	2.580	2.640	2.446	4,031
2022-04-13	2.680	2.680	2.500	2.580	2.390	12,700
2022-04-12	2.680	2.680	2.620	2.620	2.427	3,000
2022-04-11	2.640	2.680	2.600	2.680	2.483	1,422
2022-04-08	2.740	2.740	2.600	2.640	2.446	5,000
2022-04-07	2.760	2.760	2.740	2.740	2.539	253
2022-04-06	2.780	2.780	2.700	2.720	2.520	3,600
2022-04-05	2.740	2.780	2.740	2.760	2.557	325
2022-04-04	2.740	2.740	2.740	2.740	2.539	0
2022-04-01	2.760	2.760	2.760	2.760	2.557	0
2022-03-31	2.810	2.810	2.710	2.760	2.557	1,121
2022-03-30	2.810	2.810	2.760	2.760	2.557	250
2022-03-29	2.810	2.810	2.790	2.790	2.492	2,450
2022-03-28	2.720	2.810	2.720	2.760	2.466	2,250
2022-03-25	2.700	2.700	2.690	2.690	2.403	680
2022-03-24	2.740	2.740	2.680	2.680	2.394	1,413
2022-03-23	2.750	2.750	2.680	2.680	2.394	500
2022-03-22	2.750	2.750	2.630	2.670	2.385	6,653
2022-03-21	2.750	2.750	2.630	2.680	2.394	9,167
2022-03-18	2.750	2.750	2.650	2.650	2.367	10,200
2022-03-17	2.740	2.750	2.660	2.660	2.376	4,600
2022-03-16	2.350	2.450	2.350	2.450	2.189	6,218
2022-03-15	2.380	2.380	2.330	2.350	2.099	230
2022-03-14	2.340	2.380	2.340	2.350	2.099	2,100
2022-03-11	2.380	2.380	2.340	2.340	2.090	1,500
2022-03-10	2.290	2.380	2.270	2.270	2.028	1,500
2022-03-09	2.200	2.380	2.160	2.320	2.072	7,816
2022-03-08	2.250	2.260	2.160	2.160	1.930	10,809
2022-03-07	2.440	2.440	2.370	2.370	2.117	3,876
2022-03-04	2.400	2.500	2.400	2.440	2.180	2,734
2022-03-03	2.500	2.500	2.450	2.450	2.189	1,840
2022-03-02	2.660	2.660	2.530	2.530	2.260	6,069
2022-03-01	2.720	2.720	2.660	2.660	2.376	1,000
2022-02-28	2.750	2.750	2.750	2.750	2.457	490
2022-02-25	2.750	2.750	2.750	2.750	2.457	0
2022-02-24	2.760	2.760	2.750	2.750	2.457	27,275
2022-02-23	2.810	2.810	2.760	2.790	2.492	3,571
2022-02-22	2.780	2.810	2.760	2.810	2.510	1,044
2022-02-21	2.810	2.810	2.760	2.790	2.492	467
2022-02-18	2.800	2.840	2.800	2.820	2.519	1,050
2022-02-17	2.760	2.800	2.760	2.800	2.501	2,500
2022-02-16	2.860	2.860	2.860	2.860	2.555	0
2022-02-15	2.800	2.830	2.800	2.830	2.528	20
2022-02-14	2.840	2.850	2.800	2.850	2.546	500
2022-02-11	2.830	2.850	2.830	2.840	2.537	1,050
2022-02-10	2.830	2.840	2.830	2.840	2.537	0
2022-02-09	2.850	2.850	2.830	2.830	2.528	30
2022-02-08	2.850	2.850	2.830	2.830	2.528	500
2022-02-07	2.800	2.890	2.800	2.850	2.546	279
2022-02-04	2.850	2.850	2.750	2.800	2.501	6,093
2022-02-03	2.850	2.850	2.850	2.850	2.546	1,050
2022-02-02	2.840	2.850	2.840	2.840	2.537	7,300

← NewerPage 20 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.