Biotechnology Assets S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.360	0.363	0.355	0.360	0.207	26,795
2022-05-05	0.364	0.390	0.359	0.360	0.207	564,526
2022-05-04	0.360	0.364	0.360	0.364	0.210	18,368
2022-05-03	0.363	0.363	0.354	0.355	0.205	89,651
2022-05-02	0.364	0.364	0.352	0.361	0.208	14,660
2022-04-29	0.362	0.365	0.352	0.360	0.207	40,201
2022-04-28	0.360	0.371	0.350	0.352	0.203	332,740
2022-04-27	0.370	0.377	0.356	0.368	0.212	400,012
2022-04-26	0.393	0.397	0.363	0.370	0.213	337,183
2022-04-25	0.371	0.417	0.370	0.392	0.226	351,921
2022-04-22	0.371	0.384	0.371	0.380	0.219	14,879
2022-04-21	0.390	0.390	0.356	0.384	0.221	139,656
2022-04-20	0.398	0.398	0.390	0.392	0.226	7,350
2022-04-19	0.393	0.399	0.390	0.397	0.229	43,194
2022-04-14	0.410	0.410	0.393	0.396	0.228	15,558
2022-04-13	0.411	0.411	0.391	0.400	0.231	179,582
2022-04-12	0.401	0.411	0.400	0.411	0.237	12,572
2022-04-11	0.405	0.420	0.391	0.414	0.238	169,794
2022-04-08	0.417	0.419	0.394	0.405	0.233	66,429
2022-04-07	0.397	0.420	0.396	0.405	0.233	55,004
2022-04-06	0.423	0.430	0.394	0.420	0.242	165,223
2022-04-05	0.422	0.460	0.408	0.423	0.244	368,990
2022-04-04	0.380	0.440	0.377	0.413	0.238	870,328
2022-04-01	0.375	0.385	0.371	0.375	0.216	134,268
2022-03-31	0.390	0.390	0.375	0.387	0.223	116,020
2022-03-30	0.405	0.410	0.381	0.390	0.225	181,462
2022-03-29	0.380	0.410	0.379	0.400	0.231	311,674
2022-03-28	0.366	0.380	0.357	0.380	0.219	103,448
2022-03-25	0.370	0.370	0.356	0.360	0.207	191,344
2022-03-24	0.373	0.380	0.365	0.375	0.216	122,612
2022-03-23	0.379	0.393	0.373	0.380	0.219	180,055
2022-03-22	0.370	0.377	0.361	0.377	0.217	480,659
2022-03-21	0.395	0.395	0.370	0.370	0.213	147,149
2022-03-18	0.370	0.417	0.365	0.384	0.221	714,530
2022-03-17	0.375	0.380	0.357	0.370	0.213	212,795
2022-03-16	0.385	0.389	0.350	0.360	0.207	247,078
2022-03-15	0.380	0.385	0.360	0.379	0.218	46,127
2022-03-14	0.381	0.392	0.380	0.380	0.219	111,010
2022-03-11	0.405	0.417	0.371	0.380	0.219	338,524
2022-03-10	0.380	0.416	0.380	0.400	0.231	185,289
2022-03-09	0.360	0.390	0.351	0.380	0.219	120,275
2022-03-08	0.350	0.369	0.340	0.360	0.207	30,042
2022-03-07	0.370	0.370	0.312	0.340	0.196	240,227
2022-03-04	0.375	0.380	0.362	0.370	0.213	59,899
2022-03-03	0.390	0.398	0.375	0.380	0.219	47,646
2022-03-02	0.390	0.399	0.390	0.398	0.229	35,430
2022-03-01	0.399	0.400	0.380	0.394	0.227	27,230
2022-02-28	0.415	0.415	0.372	0.394	0.227	104,847
2022-02-25	0.398	0.417	0.398	0.409	0.236	19,243
2022-02-24	0.404	0.404	0.372	0.390	0.225	245,617
2022-02-23	0.435	0.435	0.404	0.416	0.240	97,487
2022-02-22	0.426	0.433	0.425	0.430	0.248	59,071
2022-02-21	0.443	0.445	0.429	0.437	0.252	37,900
2022-02-18	0.452	0.460	0.440	0.440	0.254	92,424
2022-02-17	0.451	0.456	0.435	0.450	0.259	45,265
2022-02-16	0.439	0.472	0.439	0.464	0.267	167,612
2022-02-15	0.440	0.442	0.426	0.439	0.253	137,677
2022-02-14	0.465	0.465	0.423	0.430	0.248	338,819
2022-02-11	0.474	0.474	0.453	0.460	0.265	219,048
2022-02-10	0.460	0.489	0.460	0.475	0.274	343,912

← NewerPage 20 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-06	0.1280 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.