Biogena Group Invest AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.180 | 3.180 | 3.040 | 3.080 | 3.030 | 1,300 |
| 2025-11-03 | 3.140 | 3.160 | 3.140 | 3.160 | 3.108 | 1,166 |
| 2025-10-31 | 3.040 | 3.180 | 3.000 | 3.100 | 3.049 | 2,770 |
| 2025-10-30 | 3.200 | 3.200 | 3.040 | 3.080 | 3.030 | 4,113 |
| 2025-10-29 | 3.100 | 3.200 | 3.100 | 3.160 | 3.108 | 13,329 |
| 2025-10-28 | 2.960 | 3.000 | 2.960 | 2.980 | 2.931 | 849 |
| 2025-10-27 | 2.960 | 2.980 | 2.960 | 2.980 | 2.931 | 3,381 |
| 2025-10-24 | 2.960 | 3.000 | 2.840 | 2.840 | 2.794 | 769 |
| 2025-10-23 | 3.000 | 3.000 | 2.980 | 2.980 | 2.931 | 508 |
| 2025-10-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.912 | 0 |
| 2025-10-21 | 3.000 | 3.000 | 2.880 | 2.940 | 2.892 | 157 |
| 2025-10-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.951 | 1,713 |
| 2025-10-17 | 2.900 | 2.960 | 2.900 | 2.960 | 2.912 | 0 |
| 2025-10-16 | 3.000 | 3.000 | 2.900 | 2.900 | 2.853 | 13,409 |
| 2025-10-15 | 2.900 | 2.900 | 2.620 | 2.680 | 2.636 | 4,912 |
| 2025-10-14 | 2.960 | 2.960 | 2.900 | 2.940 | 2.892 | 2,649 |
| 2025-10-13 | 2.940 | 2.960 | 2.940 | 2.940 | 2.892 | 1,000 |
| 2025-10-10 | 2.960 | 2.960 | 2.940 | 2.940 | 2.892 | 112 |
| 2025-10-09 | 2.940 | 2.960 | 2.940 | 2.940 | 2.892 | 5,180 |
| 2025-10-08 | 2.960 | 2.960 | 2.920 | 2.940 | 2.892 | 665 |
| 2025-10-07 | 2.960 | 2.960 | 2.900 | 2.960 | 2.912 | 1,000 |
| 2025-10-06 | 3.000 | 3.000 | 2.940 | 2.940 | 2.892 | 7,350 |
| 2025-10-03 | 2.900 | 2.900 | 2.880 | 2.900 | 2.853 | 764 |
| 2025-10-02 | 2.960 | 2.960 | 2.900 | 2.900 | 2.853 | 1,820 |
| 2025-10-01 | 3.060 | 3.060 | 3.000 | 3.000 | 2.951 | 1,125 |
| 2025-09-30 | 3.060 | 3.060 | 3.040 | 3.040 | 2.990 | 629 |
| 2025-09-29 | 2.920 | 3.080 | 2.920 | 3.040 | 2.990 | 3,215 |
| 2025-09-26 | 3.040 | 3.040 | 3.040 | 3.040 | 2.990 | 0 |
| 2025-09-25 | 3.000 | 3.080 | 2.880 | 2.980 | 2.931 | 8,169 |
| 2025-09-24 | 2.940 | 2.960 | 2.940 | 2.960 | 2.912 | 4,870 |
| 2025-09-23 | 3.060 | 3.060 | 3.000 | 3.060 | 3.010 | 450 |
| 2025-09-22 | 2.980 | 3.100 | 2.980 | 3.060 | 3.010 | 3,700 |
| 2025-09-19 | 2.940 | 3.000 | 2.860 | 2.940 | 2.892 | 1,449 |
| 2025-09-18 | 2.900 | 3.000 | 2.900 | 2.960 | 2.912 | 2,520 |
| 2025-09-17 | 2.960 | 2.980 | 2.960 | 2.980 | 2.931 | 10 |
| 2025-09-16 | 2.860 | 3.000 | 2.860 | 2.960 | 2.912 | 1,720 |
| 2025-09-15 | 2.840 | 3.000 | 2.840 | 2.960 | 2.912 | 1,617 |
| 2025-09-12 | 3.000 | 3.000 | 2.960 | 2.960 | 2.912 | 101 |
| 2025-09-11 | 3.000 | 3.000 | 2.960 | 2.960 | 2.912 | 550 |
| 2025-09-10 | 3.000 | 3.000 | 2.980 | 3.000 | 2.951 | 1,013 |
| 2025-09-09 | 3.140 | 3.140 | 2.960 | 2.960 | 2.912 | 6,600 |
| 2025-09-08 | 2.980 | 3.140 | 2.980 | 3.140 | 3.089 | 713 |
| 2025-09-05 | 3.080 | 3.080 | 2.860 | 2.940 | 2.892 | 4,992 |
| 2025-09-04 | 3.060 | 3.100 | 3.020 | 3.020 | 2.971 | 541 |
| 2025-09-03 | 3.200 | 3.200 | 3.000 | 3.060 | 3.010 | 2,609 |
| 2025-09-02 | 3.180 | 3.200 | 3.180 | 3.180 | 3.128 | 6,747 |
| 2025-09-01 | 3.020 | 3.180 | 3.020 | 3.180 | 3.128 | 1,910 |
| 2025-08-29 | 3.200 | 3.200 | 3.080 | 3.120 | 3.069 | 3,863 |
| 2025-08-28 | 3.200 | 3.200 | 3.140 | 3.180 | 3.128 | 1,142 |
| 2025-08-27 | 3.140 | 3.160 | 3.140 | 3.160 | 3.108 | 4,946 |
| 2025-08-26 | 3.080 | 3.140 | 3.080 | 3.140 | 3.089 | 4,490 |
| 2025-08-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.030 | 405 |
| 2025-08-22 | 3.080 | 3.080 | 3.060 | 3.060 | 3.010 | 2,650 |
| 2025-08-21 | 3.080 | 3.080 | 3.020 | 3.060 | 3.010 | 2,534 |
| 2025-08-20 | 3.080 | 3.080 | 3.040 | 3.040 | 2.990 | 535 |
| 2025-08-19 | 3.100 | 3.100 | 3.060 | 3.060 | 3.010 | 950 |
| 2025-08-18 | 3.100 | 3.100 | 3.000 | 3.020 | 2.971 | 4,180 |
| 2025-08-15 | 3.100 | 3.100 | 3.060 | 3.060 | 3.010 | 4,754 |
| 2025-08-14 | 3.060 | 3.100 | 3.060 | 3.100 | 3.049 | 0 |
| 2025-08-13 | 3.000 | 3.100 | 3.000 | 3.080 | 3.030 | 4,712 |
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.