Biogena Group Invest AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 0 |
| 2026-02-02 | 3.040 | 3.040 | 2.920 | 2.980 | 2.931 | 1,850 |
| 2026-01-30 | 3.040 | 3.040 | 3.040 | 3.040 | 2.990 | 8 |
| 2026-01-29 | 3.020 | 3.040 | 3.020 | 3.040 | 2.990 | 50 |
| 2026-01-28 | 3.000 | 3.040 | 3.000 | 3.020 | 2.971 | 550 |
| 2026-01-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 0 |
| 2026-01-26 | 3.100 | 3.100 | 3.040 | 3.040 | 2.990 | 5,133 |
| 2026-01-23 | 3.040 | 3.060 | 3.040 | 3.060 | 3.010 | 0 |
| 2026-01-22 | 3.020 | 3.080 | 2.980 | 3.040 | 2.990 | 3,134 |
| 2026-01-21 | 3.020 | 3.020 | 3.000 | 3.020 | 2.971 | 458 |
| 2026-01-20 | 3.000 | 3.020 | 3.000 | 3.020 | 2.971 | 147 |
| 2026-01-19 | 3.040 | 3.040 | 2.900 | 3.000 | 2.951 | 726 |
| 2026-01-16 | 3.020 | 3.040 | 3.000 | 3.020 | 2.971 | 5 |
| 2026-01-15 | 3.080 | 3.080 | 3.000 | 3.020 | 2.971 | 1,505 |
| 2026-01-14 | 3.080 | 3.080 | 3.040 | 3.040 | 2.990 | 3,907 |
| 2026-01-13 | 3.100 | 3.100 | 3.040 | 3.040 | 2.990 | 5,817 |
| 2026-01-12 | 3.100 | 3.100 | 3.060 | 3.060 | 3.010 | 103 |
| 2026-01-09 | 3.060 | 3.060 | 3.020 | 3.020 | 2.971 | 0 |
| 2026-01-08 | 3.100 | 3.100 | 3.000 | 3.060 | 3.010 | 2,007 |
| 2026-01-07 | 3.100 | 3.100 | 3.040 | 3.040 | 2.990 | 4,484 |
| 2026-01-06 | 3.000 | 3.060 | 3.000 | 3.060 | 3.010 | 4,335 |
| 2026-01-05 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 1,850 |
| 2026-01-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 150 |
| 2025-12-30 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 315 |
| 2025-12-29 | 3.000 | 3.000 | 2.980 | 2.980 | 2.931 | 508 |
| 2025-12-23 | 2.960 | 2.960 | 2.960 | 2.960 | 2.912 | 0 |
| 2025-12-22 | 2.980 | 2.980 | 2.860 | 2.880 | 2.833 | 3,000 |
| 2025-12-19 | 3.000 | 3.000 | 2.980 | 2.980 | 2.931 | 175 |
| 2025-12-18 | 3.000 | 3.000 | 2.980 | 2.980 | 2.931 | 4,350 |
| 2025-12-17 | 3.000 | 3.000 | 2.960 | 2.980 | 2.931 | 105 |
| 2025-12-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 0 |
| 2025-12-15 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 74 |
| 2025-12-12 | 2.980 | 2.980 | 2.960 | 2.980 | 2.931 | 20 |
| 2025-12-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.931 | 0 |
| 2025-12-10 | 3.000 | 3.000 | 2.980 | 2.980 | 2.931 | 410 |
| 2025-12-09 | 2.960 | 2.980 | 2.960 | 2.980 | 2.931 | 0 |
| 2025-12-08 | 3.000 | 3.000 | 2.920 | 2.960 | 2.912 | 910 |
| 2025-12-05 | 3.000 | 3.000 | 2.980 | 3.000 | 2.951 | 3 |
| 2025-12-04 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 0 |
| 2025-12-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 0 |
| 2025-12-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 103 |
| 2025-12-01 | 3.140 | 3.140 | 3.020 | 3.060 | 3.010 | 2,685 |
| 2025-11-28 | 2.900 | 3.020 | 2.900 | 3.020 | 2.971 | 1,302 |
| 2025-11-27 | 2.940 | 3.020 | 2.940 | 3.020 | 2.971 | 5 |
| 2025-11-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.912 | 0 |
| 2025-11-25 | 3.020 | 3.020 | 2.900 | 2.960 | 2.912 | 1,163 |
| 2025-11-24 | 3.040 | 3.040 | 3.000 | 3.020 | 2.971 | 524 |
| 2025-11-21 | 2.960 | 2.960 | 2.960 | 2.960 | 2.912 | 0 |
| 2025-11-20 | 2.940 | 2.940 | 2.820 | 2.900 | 2.853 | 1,000 |
| 2025-11-19 | 2.940 | 2.940 | 2.940 | 2.940 | 2.892 | 0 |
| 2025-11-18 | 2.880 | 2.940 | 2.840 | 2.940 | 2.892 | 1,620 |
| 2025-11-17 | 3.020 | 3.020 | 2.700 | 2.820 | 2.774 | 4,881 |
| 2025-11-14 | 3.000 | 3.000 | 2.940 | 2.940 | 2.892 | 1,005 |
| 2025-11-13 | 2.980 | 3.000 | 2.980 | 3.000 | 2.951 | 1,650 |
| 2025-11-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.010 | 0 |
| 2025-11-11 | 3.180 | 3.180 | 3.060 | 3.060 | 3.010 | 720 |
| 2025-11-10 | 3.160 | 3.160 | 2.920 | 3.140 | 3.089 | 4,595 |
| 2025-11-07 | 3.080 | 3.080 | 3.000 | 3.040 | 2.990 | 528 |
| 2025-11-06 | 3.100 | 3.100 | 3.040 | 3.040 | 2.990 | 0 |
| 2025-11-05 | 3.100 | 3.100 | 3.020 | 3.060 | 3.010 | 59 |
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.