Biosynex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.700 | 4.850 | 4.700 | 4.850 | 4.005 | 13,524 |
| 2024-03-18 | 4.900 | 4.945 | 4.525 | 4.700 | 3.881 | 24,294 |
| 2024-03-15 | 5.300 | 5.300 | 4.865 | 4.910 | 4.055 | 21,876 |
| 2024-03-14 | 5.350 | 5.350 | 5.210 | 5.260 | 4.344 | 5,152 |
| 2024-03-13 | 5.300 | 5.340 | 5.230 | 5.310 | 4.385 | 10,524 |
| 2024-03-12 | 5.100 | 5.470 | 5.100 | 5.200 | 4.294 | 9,673 |
| 2024-03-11 | 5.690 | 5.870 | 5.470 | 5.500 | 4.542 | 13,270 |
| 2024-03-08 | 6.110 | 6.110 | 5.650 | 5.770 | 4.765 | 11,621 |
| 2024-03-07 | 5.940 | 6.030 | 5.940 | 5.960 | 4.922 | 2,422 |
| 2024-03-06 | 6.130 | 6.130 | 5.930 | 6.020 | 4.972 | 1,958 |
| 2024-03-05 | 6.100 | 6.190 | 5.930 | 6.000 | 4.955 | 13,388 |
| 2024-03-04 | 6.030 | 6.140 | 5.910 | 6.140 | 5.071 | 16,038 |
| 2024-03-01 | 6.140 | 6.320 | 6.140 | 6.140 | 5.071 | 1,541 |
| 2024-02-29 | 6.140 | 6.250 | 6.060 | 6.190 | 5.112 | 3,123 |
| 2024-02-28 | 6.010 | 6.400 | 6.000 | 6.210 | 5.128 | 22,613 |
| 2024-02-27 | 6.200 | 6.320 | 6.000 | 6.140 | 5.071 | 16,787 |
| 2024-02-26 | 6.020 | 6.360 | 6.020 | 6.290 | 5.195 | 4,385 |
| 2024-02-23 | 6.130 | 6.380 | 6.090 | 6.200 | 5.120 | 6,340 |
| 2024-02-22 | 5.900 | 6.440 | 5.900 | 6.280 | 5.186 | 24,800 |
| 2024-02-21 | 6.300 | 6.400 | 5.800 | 6.100 | 5.038 | 27,301 |
| 2024-02-20 | 6.980 | 6.980 | 6.320 | 6.390 | 5.277 | 13,138 |
| 2024-02-19 | 6.900 | 6.980 | 6.650 | 6.900 | 5.698 | 5,833 |
| 2024-02-16 | 6.990 | 7.060 | 6.900 | 6.990 | 5.773 | 5,207 |
| 2024-02-15 | 7.020 | 7.100 | 6.960 | 7.010 | 5.789 | 6,704 |
| 2024-02-14 | 7.110 | 7.260 | 7.010 | 7.040 | 5.814 | 8,623 |
| 2024-02-13 | 7.350 | 7.350 | 7.100 | 7.200 | 5.946 | 3,560 |
| 2024-02-12 | 7.370 | 7.480 | 7.180 | 7.400 | 6.111 | 10,018 |
| 2024-02-09 | 7.600 | 7.600 | 7.360 | 7.480 | 6.177 | 4,295 |
| 2024-02-08 | 7.600 | 7.750 | 7.520 | 7.600 | 6.276 | 6,823 |
| 2024-02-07 | 7.950 | 7.950 | 7.530 | 7.760 | 6.409 | 5,983 |
| 2024-02-06 | 7.820 | 7.890 | 7.720 | 7.740 | 6.392 | 3,265 |
| 2024-02-05 | 8.000 | 8.000 | 7.740 | 7.740 | 6.392 | 4,695 |
| 2024-02-02 | 7.780 | 8.000 | 7.750 | 8.000 | 6.607 | 6,228 |
| 2024-02-01 | 7.900 | 7.970 | 7.760 | 7.920 | 6.541 | 4,237 |
| 2024-01-31 | 8.010 | 8.020 | 7.900 | 8.000 | 6.607 | 6,627 |
| 2024-01-30 | 7.860 | 8.020 | 7.860 | 8.020 | 6.623 | 2,620 |
| 2024-01-29 | 8.000 | 8.090 | 7.860 | 7.880 | 6.508 | 3,550 |
| 2024-01-26 | 7.960 | 8.150 | 7.940 | 8.000 | 6.607 | 4,794 |
| 2024-01-25 | 7.910 | 8.100 | 7.910 | 8.100 | 6.689 | 4,224 |
| 2024-01-24 | 7.960 | 8.150 | 7.930 | 8.100 | 6.689 | 5,659 |
| 2024-01-23 | 8.000 | 8.100 | 7.850 | 8.100 | 6.689 | 2,671 |
| 2024-01-22 | 7.930 | 8.170 | 7.780 | 8.090 | 6.681 | 5,344 |
| 2024-01-19 | 8.580 | 8.580 | 7.740 | 8.010 | 6.615 | 19,705 |
| 2024-01-18 | 8.550 | 8.790 | 8.490 | 8.620 | 7.119 | 5,031 |
| 2024-01-17 | 8.800 | 8.800 | 8.510 | 8.600 | 7.102 | 4,761 |
| 2024-01-16 | 8.750 | 8.970 | 8.700 | 8.710 | 7.193 | 2,214 |
| 2024-01-15 | 8.720 | 8.900 | 8.720 | 8.750 | 7.226 | 3,877 |
| 2024-01-12 | 8.630 | 8.920 | 8.630 | 8.900 | 7.350 | 6,942 |
| 2024-01-11 | 8.960 | 8.960 | 8.730 | 8.900 | 7.350 | 2,594 |
| 2024-01-10 | 8.790 | 8.960 | 8.700 | 8.960 | 7.400 | 6,005 |
| 2024-01-09 | 8.300 | 8.790 | 8.300 | 8.790 | 7.259 | 9,522 |
| 2024-01-08 | 8.180 | 8.600 | 8.180 | 8.500 | 7.020 | 8,251 |
| 2024-01-05 | 8.250 | 8.270 | 8.160 | 8.190 | 6.764 | 3,773 |
| 2024-01-04 | 8.120 | 8.230 | 8.120 | 8.230 | 6.797 | 2,003 |
| 2024-01-03 | 8.380 | 8.380 | 8.150 | 8.200 | 6.772 | 3,409 |
| 2024-01-02 | 8.300 | 8.370 | 8.160 | 8.160 | 6.739 | 2,307 |
| 2023-12-29 | 8.300 | 8.350 | 8.200 | 8.350 | 6.896 | 5,277 |
| 2023-12-28 | 8.070 | 8.370 | 8.070 | 8.300 | 6.854 | 6,730 |
| 2023-12-27 | 8.060 | 8.390 | 8.060 | 8.380 | 6.921 | 7,313 |
| 2023-12-22 | 8.120 | 8.400 | 8.100 | 8.360 | 6.904 | 5,134 |
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.