Biogena Group Invest AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	1.600	1.700	1.600	1.640	1.569	300
2024-11-21	1.640	1.690	1.600	1.600	1.531	350
2024-11-20	1.590	1.600	1.590	1.600	1.531	0
2024-11-19	1.650	1.650	1.560	1.560	1.493	0
2024-11-18	1.650	1.650	1.650	1.650	1.579	0
2024-11-15	1.570	1.600	1.570	1.600	1.531	0
2024-11-14	1.610	1.610	1.500	1.570	1.502	500
2024-11-13	1.660	1.660	1.600	1.610	1.540	5,376
2024-11-12	1.820	1.820	1.740	1.740	1.665	70
2024-11-11	1.820	1.820	1.820	1.820	1.741	0
2024-11-08	1.820	1.820	1.820	1.820	1.741	0
2024-11-07	1.830	1.830	1.820	1.820	1.741	1,153
2024-11-06	1.830	1.830	1.800	1.830	1.751	157
2024-11-05	1.850	1.850	1.740	1.740	1.665	579
2024-11-04	1.620	1.840	1.600	1.730	1.655	12,500
2024-11-01	1.540	1.540	1.540	1.540	1.473	0
2024-10-31	1.540	1.540	1.540	1.540	1.473	0
2024-10-30	1.520	1.520	1.520	1.520	1.454	0
2024-10-29	1.450	1.520	1.450	1.520	1.454	100
2024-10-28	1.580	1.630	1.540	1.570	1.502	2,212
2024-10-25	1.600	1.600	1.550	1.570	1.502	3,835
2024-10-24	1.520	1.520	1.520	1.520	1.454	0
2024-10-23	1.530	1.530	1.530	1.530	1.464	0
2024-10-22	1.530	1.530	1.530	1.530	1.464	0
2024-10-21	1.530	1.530	1.530	1.530	1.464	0
2024-10-18	1.580	1.580	1.580	1.580	1.512	0
2024-10-17	1.540	1.600	1.540	1.600	1.531	120
2024-10-16	1.640	1.640	1.580	1.580	1.512	2
2024-10-15	1.540	1.640	1.540	1.590	1.521	600
2024-10-14	1.550	1.550	1.540	1.540	1.473	0
2024-10-11	1.570	1.600	1.570	1.600	1.531	1,010
2024-10-10	1.570	1.570	1.550	1.550	1.483	0
2024-10-09	1.580	1.580	1.570	1.570	1.502	0
2024-10-08	1.720	1.720	1.580	1.580	1.512	200
2024-10-07	1.520	1.600	1.520	1.600	1.531	4,875
2024-10-04	1.620	1.620	1.400	1.460	1.397	13,740
2024-10-03	1.620	1.630	1.620	1.630	1.560	0
2024-10-02	1.640	1.650	1.640	1.650	1.579	0
2024-10-01	1.700	1.700	1.660	1.660	1.588	555
2024-09-30	1.700	1.700	1.620	1.620	1.550	1,000
2024-09-27	1.610	1.720	1.610	1.720	1.646	116
2024-09-26	1.530	1.530	1.530	1.530	1.464	524
2024-09-25	1.580	1.580	1.500	1.530	1.464	5,100
2024-09-24	1.590	1.600	1.550	1.580	1.512	10,408
2024-09-23	1.600	1.600	1.590	1.590	1.521	2,500
2024-09-20	1.590	1.590	1.590	1.590	1.521	0
2024-09-19	1.590	1.600	1.590	1.590	1.521	3,929
2024-09-18	1.780	1.780	1.590	1.590	1.521	5,586
2024-09-17	1.750	1.750	1.700	1.750	1.674	1,183
2024-09-16	1.760	1.760	1.730	1.730	1.655	0
2024-09-13	1.780	1.780	1.760	1.760	1.684	0
2024-09-12	1.750	1.750	1.730	1.730	1.655	10
2024-09-11	1.810	1.810	1.700	1.760	1.684	350
2024-09-10	1.880	1.880	1.810	1.810	1.732	0
2024-09-09	1.890	1.890	1.880	1.880	1.799	0
2024-09-06	1.890	1.890	1.890	1.890	1.808	0
2024-09-05	1.900	1.900	1.890	1.890	1.808	0
2024-09-04	1.810	1.980	1.810	1.900	1.818	7,876
2024-09-03	1.860	1.860	1.760	1.760	1.684	10
2024-09-02	1.860	1.860	1.860	1.860	1.780	0

← NewerPage 9 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.