Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.770	1.770	1.710	1.710	1.682	0
2025-05-20	1.670	1.740	1.650	1.740	1.712	600
2025-05-19	1.650	1.680	1.650	1.680	1.653	0
2025-05-16	1.770	1.770	1.710	1.710	1.682	400
2025-05-15	1.800	1.800	1.780	1.780	1.751	0
2025-05-14	1.830	1.850	1.760	1.830	1.800	1,135
2025-05-13	1.810	1.810	1.810	1.810	1.780	0
2025-05-12	1.800	1.810	1.800	1.810	1.780	1,000
2025-05-09	1.840	1.840	1.780	1.780	1.751	10
2025-05-08	1.860	1.860	1.840	1.840	1.810	790
2025-05-07	1.860	1.860	1.840	1.840	1.810	340
2025-05-06	1.810	1.880	1.810	1.860	1.830	3,000
2025-05-05	1.810	1.850	1.810	1.850	1.820	570
2025-05-02	1.710	1.790	1.710	1.790	1.761	1,380
2025-04-30	1.730	1.750	1.680	1.710	1.682	1,324
2025-04-29	1.790	1.790	1.730	1.730	1.702	120
2025-04-28	1.800	1.800	1.790	1.790	1.761	0
2025-04-25	1.830	1.890	1.830	1.830	1.800	3,145
2025-04-24	1.770	1.770	1.770	1.770	1.741	0
2025-04-23	1.720	1.810	1.720	1.760	1.731	200
2025-04-22	1.620	1.700	1.620	1.700	1.672	810
2025-04-17	1.700	1.720	1.650	1.720	1.692	1,000
2025-04-16	1.780	1.780	1.720	1.720	1.692	0
2025-04-15	1.830	1.850	1.830	1.830	1.751	1,110
2025-04-14	1.830	1.850	1.800	1.830	1.751	2,666
2025-04-11	1.800	1.810	1.800	1.810	1.732	100
2025-04-10	1.780	1.780	1.780	1.780	1.703	0
2025-04-09	1.770	1.800	1.770	1.800	1.722	0
2025-04-08	1.680	1.800	1.680	1.740	1.665	700
2025-04-07	1.850	1.850	1.620	1.620	1.550	1,251
2025-04-04	1.740	1.770	1.740	1.740	1.665	100
2025-04-03	1.850	1.850	1.780	1.780	1.703	555
2025-04-02	1.840	1.850	1.840	1.850	1.770	0
2025-04-01	1.850	1.850	1.830	1.830	1.751	70
2025-03-31	1.850	1.850	1.820	1.820	1.741	3,629
2025-03-28	1.800	1.810	1.780	1.780	1.703	600
2025-03-27	1.690	1.770	1.690	1.770	1.694	40
2025-03-26	1.770	1.800	1.770	1.800	1.722	1,000
2025-03-25	1.750	1.820	1.750	1.750	1.674	700
2025-03-24	1.720	1.720	1.720	1.720	1.646	0
2025-03-21	1.750	1.750	1.720	1.720	1.646	2,066
2025-03-20	1.720	1.720	1.720	1.720	1.646	0
2025-03-19	1.740	1.740	1.680	1.720	1.646	2,000
2025-03-18	1.740	1.740	1.740	1.740	1.665	0
2025-03-17	1.740	1.740	1.740	1.740	1.665	0
2025-03-14	1.740	1.750	1.730	1.740	1.665	850
2025-03-13	1.770	1.800	1.740	1.740	1.665	2,434
2025-03-12	1.770	1.770	1.770	1.770	1.694	0
2025-03-11	1.730	1.740	1.730	1.740	1.665	49
2025-03-10	1.750	1.750	1.740	1.740	1.665	200
2025-03-07	1.800	1.800	1.710	1.760	1.684	3,400
2025-03-06	1.800	1.800	1.780	1.780	1.703	610
2025-03-05	1.770	1.790	1.770	1.790	1.713	0
2025-03-04	1.730	1.770	1.730	1.770	1.694	450
2025-03-03	1.730	1.750	1.730	1.730	1.655	2,500
2025-02-28	1.730	1.750	1.730	1.730	1.655	1,000
2025-02-27	1.750	1.750	1.730	1.730	1.655	50
2025-02-26	1.800	1.800	1.700	1.760	1.684	1,416
2025-02-25	1.750	1.750	1.740	1.750	1.674	650
2025-02-24	1.740	1.770	1.740	1.770	1.694	750

← NewerPage 7 of 22 · 1,274 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.