Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	3.000	3.100	3.000	3.080	3.030	4,712
2025-08-12	2.960	3.000	2.960	2.980	2.931	9,810
2025-08-11	2.920	2.960	2.920	2.940	2.892	303
2025-08-08	2.920	2.960	2.920	2.920	2.872	2,200
2025-08-07	3.000	3.000	2.860	2.860	2.813	5,749
2025-08-06	2.880	2.900	2.880	2.880	2.833	3,200
2025-08-05	2.880	2.900	2.880	2.880	2.833	3,475
2025-08-04	2.840	2.900	2.840	2.860	2.813	1,010
2025-08-01	2.940	2.940	2.820	2.820	2.774	8,113
2025-07-31	3.040	3.040	2.920	2.960	2.912	6,450
2025-07-30	3.000	3.040	3.000	3.040	2.990	3,188
2025-07-29	2.820	3.000	2.820	2.980	2.931	6,570
2025-07-28	2.720	2.900	2.720	2.820	2.774	16,073
2025-07-25	2.720	2.820	2.660	2.660	2.617	15,215
2025-07-24	2.620	2.760	2.620	2.740	2.695	3,670
2025-07-23	2.560	2.640	2.560	2.640	2.597	0
2025-07-22	2.500	2.560	2.500	2.560	2.518	0
2025-07-21	2.600	2.700	2.380	2.500	2.459	30,640
2025-07-18	2.720	2.720	2.680	2.680	2.636	1,400
2025-07-17	2.740	2.740	2.640	2.680	2.636	1,200
2025-07-16	2.860	2.860	2.720	2.760	2.715	541
2025-07-15	2.840	2.860	2.840	2.840	2.794	9,350
2025-07-14	2.860	2.940	2.860	2.860	2.813	25,586
2025-07-11	2.780	2.780	2.660	2.780	2.735	5,219
2025-07-10	2.660	2.660	2.660	2.660	2.617	0
2025-07-09	2.620	2.700	2.600	2.660	2.617	170
2025-07-08	2.660	2.660	2.540	2.660	2.617	8,000
2025-07-07	2.900	2.940	2.660	2.660	2.617	19,102
2025-07-04	2.720	2.900	2.720	2.860	2.813	17,469
2025-07-03	2.700	2.720	2.700	2.720	2.676	70
2025-07-02	2.620	2.720	2.620	2.660	2.617	687
2025-07-01	2.720	2.720	2.620	2.620	2.577	425
2025-06-30	2.720	2.720	2.700	2.720	2.676	280
2025-06-27	2.700	2.720	2.700	2.720	2.676	5,334
2025-06-26	2.720	2.720	2.720	2.720	2.676	150
2025-06-25	2.720	2.720	2.720	2.720	2.676	0
2025-06-24	2.700	2.720	2.700	2.720	2.676	2,000
2025-06-23	2.720	2.720	2.700	2.720	2.676	6,748
2025-06-20	2.680	2.700	2.680	2.700	2.656	100
2025-06-19	2.620	2.680	2.620	2.680	2.636	0
2025-06-18	2.500	2.640	2.500	2.640	2.597	600
2025-06-17	2.500	2.600	2.500	2.560	2.518	11,501
2025-06-16	2.340	2.340	2.340	2.340	2.302	0
2025-06-13	2.500	2.500	2.380	2.380	2.341	1,196
2025-06-12	2.680	2.680	2.460	2.460	2.420	4,036
2025-06-11	2.680	2.700	2.640	2.700	2.656	1,340
2025-06-10	2.800	2.800	2.680	2.680	2.636	2,263
2025-06-09	2.500	2.620	2.500	2.620	2.577	5,145
2025-06-06	2.240	2.420	2.240	2.420	2.381	5,450
2025-06-05	2.240	2.240	2.200	2.200	2.164	0
2025-06-04	2.300	2.300	2.260	2.260	2.223	693
2025-06-03	2.180	2.200	2.180	2.200	2.164	8,147
2025-06-02	1.980	2.060	1.980	2.060	2.026	1,000
2025-05-30	2.120	2.160	2.100	2.100	2.066	100
2025-05-29	2.200	2.200	2.100	2.140	2.105	4,120
2025-05-28	2.100	2.300	2.100	2.140	2.105	16,064
2025-05-27	1.900	1.960	1.900	1.960	1.928	278
2025-05-26	1.850	1.900	1.850	1.900	1.869	822
2025-05-23	1.800	1.900	1.800	1.850	1.820	14,369
2025-05-22	1.710	1.800	1.710	1.800	1.771	31

← NewerPage 6 of 22 · 1,271 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.