Biotechnology Assets S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.460	0.489	0.460	0.475	0.274	343,912
2022-02-09	0.452	0.461	0.451	0.460	0.265	41,806
2022-02-08	0.462	0.462	0.455	0.460	0.265	39,759
2022-02-07	0.460	0.462	0.453	0.462	0.266	39,474
2022-02-04	0.462	0.465	0.455	0.465	0.268	29,925
2022-02-03	0.477	0.477	0.450	0.454	0.262	170,288
2022-02-02	0.464	0.478	0.464	0.467	0.269	89,435
2022-02-01	0.455	0.470	0.455	0.461	0.266	94,739
2022-01-31	0.466	0.466	0.451	0.455	0.262	30,879
2022-01-28	0.460	0.464	0.452	0.452	0.260	23,299
2022-01-27	0.460	0.468	0.460	0.468	0.270	18,426
2022-01-26	0.451	0.461	0.450	0.461	0.266	67,424
2022-01-25	0.454	0.472	0.451	0.453	0.261	51,842
2022-01-24	0.450	0.459	0.440	0.450	0.259	170,803
2022-01-21	0.456	0.470	0.451	0.469	0.270	76,474
2022-01-20	0.479	0.480	0.452	0.461	0.266	156,702
2022-01-19	0.471	0.488	0.461	0.475	0.274	139,011
2022-01-18	0.465	0.472	0.455	0.469	0.270	61,553
2022-01-17	0.450	0.479	0.450	0.463	0.267	101,508
2022-01-14	0.472	0.472	0.448	0.458	0.264	119,626
2022-01-13	0.474	0.474	0.446	0.460	0.265	449,607
2022-01-12	0.481	0.481	0.470	0.470	0.271	256,747
2022-01-11	0.508	0.508	0.488	0.492	0.284	281,714
2022-01-10	0.506	0.514	0.504	0.510	0.294	76,970
2022-01-07	0.520	0.536	0.498	0.510	0.294	222,968
2022-01-06	0.528	0.536	0.510	0.528	0.304	228,790
2022-01-05	0.491	0.530	0.491	0.530	0.305	749,547
2022-01-04	0.479	0.510	0.470	0.495	0.285	516,967
2022-01-03	0.451	0.480	0.451	0.471	0.271	271,601
2021-12-30	0.462	0.462	0.442	0.459	0.265	508,755
2021-12-29	0.469	0.469	0.450	0.465	0.268	376,791
2021-12-28	0.478	0.478	0.456	0.468	0.270	542,661
2021-12-27	0.488	0.488	0.469	0.470	0.271	353,986
2021-12-23	0.482	0.497	0.477	0.489	0.282	160,772
2021-12-22	0.492	0.492	0.480	0.483	0.278	405,191
2021-12-21	0.510	0.514	0.480	0.496	0.286	414,091
2021-12-20	0.496	0.550	0.496	0.506	0.292	511,782
2021-12-17	0.490	0.498	0.481	0.495	0.285	62,388
2021-12-16	0.496	0.498	0.481	0.490	0.282	70,928
2021-12-15	0.494	0.494	0.476	0.490	0.282	185,583
2021-12-14	0.514	0.514	0.500	0.500	0.288	49,035
2021-12-13	0.510	0.520	0.508	0.508	0.293	34,557
2021-12-10	0.502	0.520	0.497	0.514	0.296	230,215
2021-12-09	0.530	0.530	0.506	0.506	0.292	97,177
2021-12-08	0.540	0.544	0.520	0.530	0.305	132,680
2021-12-07	0.530	0.548	0.526	0.530	0.305	78,106
2021-12-06	0.548	0.548	0.524	0.532	0.307	110,893
2021-12-03	0.544	0.556	0.534	0.542	0.312	140,527
2021-12-02	0.534	0.546	0.530	0.544	0.313	73,078
2021-12-01	0.550	0.560	0.532	0.546	0.315	173,689
2021-11-30	0.550	0.550	0.520	0.548	0.316	333,877
2021-11-29	0.570	0.570	0.530	0.550	0.317	420,966
2021-11-26	0.572	0.626	0.532	0.560	0.323	2,183,772
2021-11-25	0.662	0.662	0.560	0.582	0.335	3,451,361
2021-11-24	0.660	0.684	0.650	0.654	0.377	560,643
2021-11-23	0.618	0.654	0.608	0.654	0.377	759,689
2021-11-22	0.618	0.668	0.600	0.612	0.353	2,106,170
2021-11-19	0.550	0.686	0.550	0.620	0.357	3,524,196
2021-11-18	0.570	0.600	0.516	0.552	0.318	1,389,237
2021-11-17	0.604	0.630	0.510	0.558	0.322	2,011,819

← NewerPage 21 of 22 · 1,284 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.