Biosynex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.490 | 4.495 | 4.205 | 4.350 | 3.592 | 7,539 |
| 2024-09-04 | 4.810 | 4.880 | 4.480 | 4.500 | 3.716 | 11,126 |
| 2024-09-03 | 4.910 | 5.080 | 4.810 | 4.810 | 3.972 | 4,219 |
| 2024-09-02 | 5.110 | 5.180 | 4.950 | 5.060 | 4.179 | 5,682 |
| 2024-08-30 | 4.800 | 5.180 | 4.800 | 5.180 | 4.278 | 26,925 |
| 2024-08-29 | 4.800 | 4.920 | 4.700 | 4.900 | 4.047 | 3,196 |
| 2024-08-28 | 4.780 | 4.935 | 4.700 | 4.910 | 4.055 | 13,477 |
| 2024-08-27 | 5.070 | 5.130 | 4.710 | 4.850 | 4.005 | 35,037 |
| 2024-08-26 | 5.670 | 5.690 | 5.100 | 5.100 | 4.212 | 44,818 |
| 2024-08-23 | 5.830 | 6.200 | 5.570 | 5.640 | 4.658 | 26,573 |
| 2024-08-22 | 5.920 | 6.240 | 5.780 | 6.030 | 4.980 | 27,545 |
| 2024-08-21 | 5.500 | 5.930 | 5.380 | 5.910 | 4.881 | 67,083 |
| 2024-08-20 | 6.450 | 6.580 | 5.360 | 5.570 | 4.600 | 148,262 |
| 2024-08-19 | 5.980 | 6.920 | 5.840 | 6.710 | 5.541 | 324,000 |
| 2024-08-16 | 4.450 | 5.750 | 4.430 | 5.630 | 4.650 | 237,165 |
| 2024-08-15 | 3.980 | 4.490 | 3.980 | 4.295 | 3.547 | 73,960 |
| 2024-08-14 | 3.820 | 3.970 | 3.800 | 3.960 | 3.270 | 2,979 |
| 2024-08-13 | 3.800 | 3.820 | 3.750 | 3.820 | 3.155 | 1,383 |
| 2024-08-12 | 3.800 | 3.800 | 3.780 | 3.800 | 3.138 | 3,512 |
| 2024-08-09 | 3.675 | 3.795 | 3.675 | 3.740 | 3.089 | 1,193 |
| 2024-08-08 | 3.660 | 3.950 | 3.660 | 3.820 | 3.155 | 3,756 |
| 2024-08-07 | 3.680 | 3.840 | 3.650 | 3.745 | 3.093 | 5,845 |
| 2024-08-06 | 3.655 | 3.830 | 3.655 | 3.685 | 3.043 | 7,313 |
| 2024-08-05 | 3.630 | 3.935 | 3.550 | 3.830 | 3.163 | 5,616 |
| 2024-08-02 | 4.000 | 4.000 | 3.760 | 3.940 | 3.254 | 4,965 |
| 2024-08-01 | 4.000 | 4.050 | 3.780 | 4.035 | 3.332 | 13,723 |
| 2024-07-31 | 3.880 | 3.890 | 3.830 | 3.830 | 3.163 | 2,051 |
| 2024-07-30 | 3.850 | 3.890 | 3.730 | 3.890 | 3.213 | 3,507 |
| 2024-07-29 | 3.865 | 3.865 | 3.705 | 3.850 | 3.180 | 1,393 |
| 2024-07-26 | 3.700 | 3.900 | 3.700 | 3.870 | 3.196 | 2,949 |
| 2024-07-25 | 3.500 | 3.755 | 3.500 | 3.650 | 3.014 | 6,990 |
| 2024-07-24 | 3.840 | 3.960 | 3.800 | 3.800 | 3.138 | 4,953 |
| 2024-07-23 | 4.100 | 4.100 | 3.900 | 3.990 | 3.295 | 9,013 |
| 2024-07-22 | 4.200 | 4.200 | 4.100 | 4.125 | 3.407 | 13,009 |
| 2024-07-19 | 3.800 | 4.540 | 3.755 | 4.190 | 3.460 | 90,391 |
| 2024-07-18 | 3.320 | 3.540 | 3.320 | 3.540 | 2.924 | 4,340 |
| 2024-07-17 | 3.320 | 3.470 | 3.320 | 3.400 | 2.808 | 5,191 |
| 2024-07-16 | 3.470 | 3.470 | 3.350 | 3.350 | 2.767 | 1,319 |
| 2024-07-15 | 3.365 | 3.455 | 3.350 | 3.455 | 2.853 | 2,284 |
| 2024-07-12 | 3.520 | 3.520 | 3.355 | 3.470 | 2.866 | 4,885 |
| 2024-07-11 | 3.360 | 3.540 | 3.360 | 3.535 | 2.919 | 3,595 |
| 2024-07-10 | 3.510 | 3.510 | 3.355 | 3.470 | 2.866 | 1,739 |
| 2024-07-09 | 3.230 | 3.500 | 3.230 | 3.490 | 2.882 | 14,556 |
| 2024-07-08 | 3.070 | 3.340 | 2.975 | 3.315 | 2.738 | 11,981 |
| 2024-07-05 | 2.970 | 3.040 | 2.905 | 2.930 | 2.420 | 5,163 |
| 2024-07-04 | 2.960 | 3.075 | 2.905 | 3.020 | 2.494 | 5,338 |
| 2024-07-03 | 2.850 | 2.940 | 2.830 | 2.935 | 2.424 | 8,287 |
| 2024-07-02 | 2.910 | 3.000 | 2.830 | 2.920 | 2.411 | 5,449 |
| 2024-07-01 | 3.000 | 3.075 | 2.950 | 2.950 | 2.436 | 4,201 |
| 2024-06-28 | 3.150 | 3.150 | 2.830 | 2.830 | 2.337 | 16,010 |
| 2024-06-27 | 3.150 | 3.280 | 3.120 | 3.150 | 2.601 | 5,464 |
| 2024-06-26 | 3.250 | 3.250 | 3.140 | 3.145 | 2.597 | 884 |
| 2024-06-25 | 3.145 | 3.240 | 3.130 | 3.240 | 2.676 | 4,046 |
| 2024-06-24 | 3.245 | 3.325 | 3.110 | 3.320 | 2.742 | 9,059 |
| 2024-06-21 | 3.210 | 3.350 | 3.210 | 3.335 | 2.754 | 5,329 |
| 2024-06-20 | 3.250 | 3.350 | 3.200 | 3.230 | 2.668 | 18,441 |
| 2024-06-19 | 3.250 | 3.330 | 3.210 | 3.250 | 2.684 | 6,627 |
| 2024-06-18 | 3.160 | 3.250 | 3.160 | 3.250 | 2.684 | 2,877 |
| 2024-06-17 | 3.135 | 3.275 | 2.950 | 3.160 | 2.610 | 35,716 |
| 2024-06-14 | 3.730 | 3.765 | 3.405 | 3.515 | 2.903 | 10,221 |
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.