Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.800	1.800	1.780	1.780	1.703	400
2025-02-20	1.730	1.800	1.730	1.780	1.703	6,605
2025-02-19	1.710	1.740	1.710	1.720	1.646	400
2025-02-18	1.710	1.730	1.710	1.730	1.655	0
2025-02-17	1.710	1.740	1.700	1.710	1.636	2,700
2025-02-14	1.710	1.740	1.670	1.670	1.598	3,962
2025-02-13	1.650	1.650	1.590	1.590	1.521	496
2025-02-12	1.680	1.690	1.650	1.690	1.617	500
2025-02-11	1.680	1.680	1.680	1.680	1.607	0
2025-02-10	1.680	1.680	1.680	1.680	1.607	0
2025-02-07	1.630	1.680	1.630	1.680	1.607	252
2025-02-06	1.630	1.630	1.630	1.630	1.560	0
2025-02-05	1.650	1.650	1.630	1.630	1.560	1,000
2025-02-04	1.650	1.650	1.550	1.650	1.579	2,138
2025-02-03	1.650	1.650	1.590	1.590	1.521	0
2025-01-31	1.680	1.680	1.590	1.590	1.521	1,862
2025-01-30	1.680	1.680	1.680	1.680	1.607	0
2025-01-29	1.720	1.720	1.610	1.680	1.607	300
2025-01-28	1.720	1.720	1.720	1.720	1.646	0
2025-01-27	1.720	1.720	1.720	1.720	1.646	0
2025-01-24	1.720	1.720	1.720	1.720	1.646	0
2025-01-23	1.720	1.720	1.720	1.720	1.646	0
2025-01-22	1.720	1.720	1.720	1.720	1.646	0
2025-01-21	1.720	1.720	1.720	1.720	1.646	0
2025-01-20	1.720	1.720	1.720	1.720	1.646	0
2025-01-17	1.730	1.730	1.730	1.730	1.655	0
2025-01-16	1.730	1.730	1.730	1.730	1.655	0
2025-01-15	1.730	1.750	1.730	1.730	1.655	100
2025-01-14	1.750	1.750	1.750	1.750	1.674	0
2025-01-13	1.760	1.760	1.750	1.750	1.674	0
2025-01-10	1.890	1.890	1.760	1.760	1.684	999
2025-01-09	1.910	1.910	1.890	1.890	1.808	0
2025-01-08	2.020	2.040	1.860	1.910	1.828	6,202
2025-01-07	1.780	2.080	1.780	2.080	1.990	14,000
2025-01-06	1.700	1.840	1.700	1.780	1.703	9,737
2025-01-03	1.530	1.780	1.530	1.780	1.703	7,653
2025-01-02	1.500	1.530	1.500	1.530	1.464	0
2024-12-30	1.500	1.500	1.500	1.500	1.435	0
2024-12-27	1.490	1.510	1.490	1.500	1.435	1,500
2024-12-23	1.500	1.500	1.450	1.450	1.387	0
2024-12-20	1.510	1.510	1.510	1.510	1.445	0
2024-12-19	1.540	1.540	1.480	1.540	1.473	284
2024-12-18	1.500	1.540	1.490	1.540	1.473	1,000
2024-12-17	1.540	1.540	1.540	1.540	1.473	700
2024-12-16	1.500	1.600	1.490	1.550	1.483	11,032
2024-12-13	1.490	1.500	1.490	1.500	1.435	400
2024-12-12	1.480	1.490	1.480	1.490	1.426	475
2024-12-11	1.440	1.560	1.440	1.500	1.435	5,002
2024-12-10	1.440	1.440	1.440	1.440	1.378	0
2024-12-09	1.540	1.540	1.400	1.460	1.397	7,620
2024-12-06	1.520	1.550	1.520	1.540	1.473	1,900
2024-12-05	1.480	1.510	1.480	1.510	1.445	95
2024-12-04	1.480	1.480	1.480	1.480	1.416	0
2024-12-03	1.530	1.530	1.450	1.490	1.426	2,065
2024-12-02	1.610	1.610	1.550	1.550	1.483	330
2024-11-29	1.650	1.650	1.650	1.650	1.579	0
2024-11-28	1.610	1.620	1.610	1.620	1.550	0
2024-11-27	1.650	1.650	1.650	1.650	1.579	0
2024-11-26	1.620	1.650	1.620	1.650	1.579	0
2024-11-25	1.620	1.620	1.620	1.620	1.550	0

← NewerPage 8 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.