Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.840	0.848	0.822	0.836	0.836	21,685
2026-10-16	0.848	0.864	0.840	0.840	0.840	7,869
2026-10-15	0.864	0.870	0.840	0.844	0.844	13,820
2026-10-14	0.916	0.916	0.856	0.864	0.864	9,738
2026-10-13	0.960	1.050	0.850	0.850	0.850	245,332
2026-10-12	0.830	0.870	0.830	0.830	0.830	6,946
2026-10-09	0.834	0.850	0.830	0.850	0.850	10,722
2026-10-08	0.838	0.860	0.836	0.840	0.840	6,880
2026-10-07	0.916	0.916	0.836	0.840	0.840	12,266
2026-10-06	0.878	0.922	0.854	0.860	0.860	37,308
2026-10-05	0.834	0.896	0.832	0.878	0.878	16,563
2026-10-02	0.918	0.918	0.824	0.898	0.898	23,765
2026-10-01	0.820	0.898	0.812	0.838	0.838	21,592
2026-09-30	0.938	0.938	0.850	0.874	0.874	23,314
2026-09-29	0.894	0.948	0.892	0.892	0.892	10,528
2026-09-28	0.910	0.968	0.894	0.894	0.894	22,154
2026-09-25	0.960	1.055	0.904	0.930	0.930	149,152
2026-09-24	0.940	0.954	0.894	0.894	0.894	23,694
2026-09-23	0.922	0.942	0.906	0.908	0.908	3,244
2026-09-22	0.900	0.964	0.900	0.922	0.922	35,905
2026-09-21	0.898	0.900	0.896	0.896	0.896	1,530
2026-09-18	0.914	0.914	0.900	0.900	0.900	4,388
2026-09-17	0.912	0.912	0.900	0.910	0.910	5,732
2026-09-16	0.910	0.920	0.902	0.902	0.902	6,027
2026-09-15	0.910	0.920	0.910	0.910	0.910	6,493
2026-09-14	0.902	0.920	0.902	0.920	0.920	7,637
2026-09-11	0.964	0.964	0.902	0.902	0.902	21,258
2026-09-10	0.938	0.952	0.920	0.952	0.952	6,924
2026-09-09	0.924	0.958	0.916	0.950	0.950	21,620
2026-09-08	0.996	0.996	0.914	0.924	0.924	83,595
2026-09-07	0.860	1.040	0.860	0.950	0.950	228,125
2026-09-04	0.892	0.892	0.862	0.892	0.892	1,246
2026-09-03	0.860	0.888	0.860	0.882	0.882	2,792
2026-09-02	0.872	0.880	0.808	0.880	0.880	19,500
2026-09-01	0.894	0.920	0.894	0.894	0.894	6,413
2026-08-31	0.898	0.914	0.898	0.898	0.898	2,129
2026-08-28	0.898	0.918	0.898	0.900	0.900	3,237
2026-08-27	0.894	0.920	0.894	0.920	0.920	17,041
2026-08-26	0.900	0.908	0.896	0.896	0.896	4,358
2026-08-25	0.900	0.912	0.900	0.902	0.902	2,303
2026-08-24	0.902	0.922	0.900	0.916	0.916	10,218
2026-08-21	0.938	0.938	0.904	0.926	0.926	4,508
2026-08-20	0.920	0.940	0.910	0.940	0.940	10,412
2026-08-19	0.926	0.926	0.914	0.914	0.914	7,634
2026-08-18	0.930	0.930	0.918	0.930	0.930	14,186
2026-08-17	0.930	0.960	0.928	0.936	0.936	11,374
2026-08-14	0.932	0.986	0.930	0.930	0.930	37,329
2026-08-13	0.962	1.000	0.920	1.000	1.000	78,628
2026-08-12	0.910	1.000	0.910	1.000	1.000	96,839
2026-08-11	0.910	0.910	0.902	0.910	0.910	5,160
2026-08-10	0.904	0.918	0.904	0.910	0.910	13,260
2026-08-07	0.904	0.914	0.904	0.904	0.904	1,898
2026-08-06	0.900	0.918	0.900	0.906	0.906	5,745
2026-08-05	0.890	0.918	0.890	0.902	0.902	3,438
2026-08-04	0.906	0.920	0.900	0.910	0.910	5,597
2026-08-03	0.920	0.920	0.902	0.920	0.920	8,486
2026-07-31	0.904	0.920	0.904	0.920	0.920	5,314
2026-07-30	0.902	0.932	0.900	0.904	0.904	4,464
2026-07-29	0.930	0.930	0.906	0.910	0.910	1,444
2026-07-28	0.922	0.930	0.920	0.920	0.920	3,560

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-16	2.0000 EUR
2021-05-26	0.2000 EUR

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