Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	2.930	2.930	2.830	2.830	2.528	849
2022-01-31	2.890	2.900	2.880	2.880	2.573	500
2022-01-28	2.910	2.910	2.890	2.890	2.582	0
2022-01-27	2.860	2.890	2.860	2.890	2.582	0
2022-01-26	2.930	2.940	2.860	2.860	2.555	1,040
2022-01-25	2.870	2.920	2.870	2.920	2.608	0
2022-01-24	2.930	2.930	2.750	2.840	2.537	4,650
2022-01-21	2.950	2.950	2.910	2.950	2.635	1,000
2022-01-20	2.930	2.980	2.930	2.950	2.635	11,620
2022-01-19	2.910	2.940	2.910	2.940	2.626	1,400
2022-01-18	2.990	2.990	2.940	2.950	2.635	5,897
2022-01-17	2.990	2.990	2.990	2.990	2.671	0
2022-01-14	2.990	2.990	2.990	2.990	2.671	0
2022-01-13	2.990	2.990	2.990	2.990	2.671	0
2022-01-12	2.990	2.990	2.990	2.990	2.671	0
2022-01-11	2.990	2.990	2.990	2.990	2.671	0
2022-01-10	2.990	3.000	2.990	2.990	2.671	8,250
2022-01-07	2.960	2.960	2.950	2.950	2.635	250
2022-01-06	2.960	2.960	2.960	2.960	2.644	0
2022-01-05	2.960	2.960	2.950	2.960	2.644	100
2022-01-04	2.950	2.970	2.950	2.960	2.644	1,438
2022-01-03	2.970	2.970	2.940	2.940	2.626	1,250
2021-12-30	2.960	2.960	2.920	2.950	2.635	4,072
2021-12-29	2.970	2.970	2.950	2.950	2.635	1,291
2021-12-28	2.970	2.970	2.970	2.970	2.653	0
2021-12-27	2.970	3.000	2.960	2.970	2.653	1,492
2021-12-23	3.080	3.080	2.980	2.980	2.662	1,653
2021-12-22	3.080	3.090	3.080	3.080	2.751	2,173
2021-12-21	3.080	3.090	3.050	3.050	2.725	410
2021-12-20	2.950	3.080	2.950	3.080	2.751	3,090
2021-12-17	2.970	3.000	2.960	2.980	2.662	1,826
2021-12-16	2.960	3.000	2.960	2.980	2.662	1,710
2021-12-15	2.980	3.000	2.980	2.990	2.671	700
2021-12-14	2.970	2.980	2.970	2.980	2.662	150
2021-12-13	2.980	2.990	2.960	2.970	2.653	457
2021-12-10	2.980	2.980	2.980	2.980	2.662	0
2021-12-09	2.980	3.000	2.960	2.980	2.662	450
2021-12-08	3.030	3.030	2.980	2.980	2.662	0
2021-12-07	3.090	3.090	2.970	3.030	2.707	4,402
2021-12-06	3.070	3.110	3.070	3.100	2.769	795
2021-12-03	3.000	3.120	2.960	3.050	2.725	2,100
2021-12-02	3.050	3.050	2.950	3.000	2.680	1,500
2021-12-01	3.050	3.050	3.050	3.050	2.725	0
2021-11-30	3.060	3.060	3.050	3.050	2.725	500
2021-11-29	3.020	3.060	3.020	3.060	2.734	0
2021-11-26	3.040	3.040	2.980	3.040	2.716	105
2021-11-25	3.070	3.070	2.950	2.980	2.662	7,740
2021-11-24	3.080	3.080	3.000	3.060	2.734	2,130
2021-11-23	3.090	3.090	3.080	3.080	2.751	0
2021-11-22	3.140	3.150	3.140	3.150	2.814	937
2021-11-19	3.150	3.150	3.100	3.130	2.796	2,000
2021-11-18	3.090	3.100	3.010	3.060	2.734	2,821
2021-11-17	3.050	3.090	3.010	3.050	2.725	552
2021-11-16	3.090	3.090	3.050	3.050	2.725	1,000
2021-11-15	3.100	3.100	3.010	3.080	2.751	11,871
2021-11-12	2.960	3.090	2.960	3.050	2.725	1,982
2021-11-11	2.910	3.000	2.910	2.960	2.644	5,060
2021-11-10	2.990	3.000	2.950	2.970	2.653	1,500
2021-11-09	2.990	3.000	2.990	2.990	2.671	1,503
2021-11-08	3.100	3.100	2.980	2.980	2.662	3,111

← NewerPage 21 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.