Biosynex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.730 | 3.765 | 3.405 | 3.515 | 2.903 | 10,221 |
| 2024-06-13 | 3.800 | 3.855 | 3.630 | 3.770 | 3.113 | 10,519 |
| 2024-06-12 | 3.800 | 3.885 | 3.760 | 3.850 | 3.180 | 17,323 |
| 2024-06-11 | 3.990 | 3.990 | 3.800 | 3.850 | 3.180 | 6,868 |
| 2024-06-10 | 4.020 | 4.020 | 3.750 | 3.855 | 3.184 | 23,610 |
| 2024-06-07 | 4.230 | 4.230 | 4.135 | 4.135 | 3.415 | 6,484 |
| 2024-06-06 | 3.950 | 4.235 | 3.950 | 4.185 | 3.456 | 15,969 |
| 2024-06-05 | 3.920 | 4.030 | 3.920 | 3.950 | 3.262 | 4,107 |
| 2024-06-04 | 3.910 | 4.000 | 3.910 | 3.940 | 3.254 | 2,451 |
| 2024-06-03 | 4.000 | 4.080 | 3.900 | 4.000 | 3.303 | 5,648 |
| 2024-05-31 | 3.975 | 4.000 | 3.950 | 3.975 | 3.283 | 25,747 |
| 2024-05-30 | 4.085 | 4.085 | 3.970 | 3.975 | 3.283 | 6,242 |
| 2024-05-29 | 4.165 | 4.165 | 3.965 | 4.040 | 3.336 | 13,815 |
| 2024-05-28 | 4.060 | 4.060 | 3.975 | 3.995 | 3.299 | 4,279 |
| 2024-05-27 | 4.100 | 4.100 | 3.965 | 4.080 | 3.369 | 18,018 |
| 2024-05-24 | 4.100 | 4.100 | 4.055 | 4.100 | 3.386 | 3,779 |
| 2024-05-23 | 4.060 | 4.095 | 4.020 | 4.050 | 3.345 | 3,002 |
| 2024-05-22 | 4.010 | 4.070 | 4.010 | 4.060 | 3.353 | 2,283 |
| 2024-05-21 | 4.030 | 4.070 | 4.005 | 4.065 | 3.357 | 4,339 |
| 2024-05-20 | 4.040 | 4.065 | 4.000 | 4.060 | 3.353 | 5,570 |
| 2024-05-17 | 4.060 | 4.060 | 4.000 | 4.040 | 3.336 | 2,632 |
| 2024-05-16 | 4.020 | 4.055 | 4.000 | 4.055 | 3.349 | 4,830 |
| 2024-05-15 | 4.100 | 4.100 | 4.025 | 4.025 | 3.324 | 10,161 |
| 2024-05-14 | 4.130 | 4.130 | 4.020 | 4.100 | 3.386 | 10,543 |
| 2024-05-13 | 4.040 | 4.130 | 4.040 | 4.130 | 3.411 | 1,735 |
| 2024-05-10 | 4.080 | 4.155 | 4.060 | 4.100 | 3.386 | 3,263 |
| 2024-05-09 | 4.080 | 4.165 | 4.070 | 4.165 | 3.440 | 10,168 |
| 2024-05-08 | 4.170 | 4.170 | 4.080 | 4.155 | 3.431 | 4,099 |
| 2024-05-07 | 4.100 | 4.175 | 4.080 | 4.170 | 3.444 | 5,576 |
| 2024-05-06 | 4.100 | 4.185 | 4.080 | 4.180 | 3.452 | 9,257 |
| 2024-05-03 | 4.150 | 4.200 | 4.150 | 4.200 | 3.469 | 1,833 |
| 2024-05-02 | 4.220 | 4.240 | 4.150 | 4.220 | 3.485 | 3,822 |
| 2024-04-30 | 4.150 | 4.200 | 4.150 | 4.200 | 3.469 | 7,115 |
| 2024-04-29 | 4.200 | 4.235 | 4.070 | 4.160 | 3.436 | 10,548 |
| 2024-04-26 | 4.190 | 4.190 | 4.060 | 4.090 | 3.378 | 11,042 |
| 2024-04-25 | 4.300 | 4.300 | 3.915 | 4.120 | 3.402 | 84,750 |
| 2024-04-24 | 5.140 | 5.400 | 5.140 | 5.360 | 4.427 | 6,967 |
| 2024-04-23 | 5.010 | 5.330 | 5.010 | 5.300 | 4.377 | 12,857 |
| 2024-04-22 | 5.190 | 5.330 | 5.190 | 5.260 | 4.344 | 7,902 |
| 2024-04-19 | 5.010 | 5.170 | 4.960 | 5.100 | 4.212 | 6,406 |
| 2024-04-18 | 4.960 | 5.330 | 4.960 | 5.100 | 4.212 | 14,233 |
| 2024-04-17 | 4.600 | 5.640 | 4.600 | 5.220 | 4.311 | 69,308 |
| 2024-04-16 | 4.600 | 4.600 | 4.560 | 4.600 | 3.799 | 3,393 |
| 2024-04-15 | 4.700 | 4.700 | 4.600 | 4.600 | 3.799 | 4,953 |
| 2024-04-12 | 4.600 | 4.680 | 4.590 | 4.600 | 3.799 | 8,345 |
| 2024-04-11 | 4.695 | 4.695 | 4.575 | 4.600 | 3.799 | 8,453 |
| 2024-04-10 | 4.700 | 4.745 | 4.670 | 4.670 | 3.857 | 12,545 |
| 2024-04-09 | 4.630 | 4.705 | 4.630 | 4.695 | 3.877 | 4,729 |
| 2024-04-08 | 4.700 | 4.740 | 4.635 | 4.650 | 3.840 | 13,126 |
| 2024-04-05 | 4.680 | 4.690 | 4.625 | 4.690 | 3.873 | 1,590 |
| 2024-04-04 | 4.720 | 4.800 | 4.610 | 4.670 | 3.857 | 13,966 |
| 2024-04-03 | 4.765 | 4.795 | 4.655 | 4.710 | 3.890 | 6,234 |
| 2024-04-02 | 4.805 | 4.820 | 4.680 | 4.710 | 3.890 | 8,332 |
| 2024-03-28 | 4.835 | 4.900 | 4.815 | 4.815 | 3.976 | 4,078 |
| 2024-03-27 | 4.950 | 4.950 | 4.830 | 4.870 | 4.022 | 7,623 |
| 2024-03-26 | 4.850 | 4.940 | 4.805 | 4.885 | 4.034 | 27,132 |
| 2024-03-25 | 4.670 | 4.870 | 4.650 | 4.710 | 3.890 | 13,676 |
| 2024-03-22 | 4.790 | 4.790 | 4.600 | 4.660 | 3.848 | 7,343 |
| 2024-03-21 | 4.875 | 4.875 | 4.650 | 4.785 | 3.952 | 6,414 |
| 2024-03-20 | 4.750 | 4.845 | 4.700 | 4.840 | 3.997 | 8,029 |
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.