Biosynex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 8.120 | 8.290 | 8.100 | 8.200 | 6.772 | 6,885 |
| 2023-12-20 | 8.180 | 8.330 | 8.120 | 8.300 | 6.854 | 11,146 |
| 2023-12-19 | 8.200 | 8.290 | 8.200 | 8.290 | 6.846 | 3,394 |
| 2023-12-18 | 8.410 | 8.410 | 8.180 | 8.290 | 6.846 | 9,024 |
| 2023-12-15 | 8.250 | 8.340 | 8.210 | 8.230 | 6.797 | 3,692 |
| 2023-12-14 | 8.140 | 8.300 | 8.130 | 8.240 | 6.805 | 4,890 |
| 2023-12-13 | 8.190 | 8.310 | 8.150 | 8.150 | 6.731 | 4,489 |
| 2023-12-12 | 8.300 | 8.300 | 8.180 | 8.180 | 6.755 | 2,849 |
| 2023-12-11 | 8.200 | 8.430 | 8.180 | 8.300 | 6.854 | 15,995 |
| 2023-12-08 | 8.430 | 8.430 | 8.160 | 8.250 | 6.813 | 6,398 |
| 2023-12-07 | 8.300 | 8.440 | 8.240 | 8.280 | 6.838 | 4,594 |
| 2023-12-06 | 8.210 | 8.300 | 8.210 | 8.300 | 6.854 | 13,076 |
| 2023-12-05 | 8.450 | 8.450 | 8.210 | 8.320 | 6.871 | 2,553 |
| 2023-12-04 | 8.200 | 8.320 | 8.180 | 8.320 | 6.871 | 1,765 |
| 2023-12-01 | 8.400 | 8.620 | 8.200 | 8.320 | 6.871 | 4,604 |
| 2023-11-30 | 8.680 | 8.680 | 8.330 | 8.350 | 6.896 | 6,203 |
| 2023-11-29 | 8.650 | 8.700 | 8.510 | 8.610 | 7.111 | 2,309 |
| 2023-11-28 | 8.560 | 8.690 | 8.450 | 8.650 | 7.144 | 4,411 |
| 2023-11-27 | 8.600 | 8.600 | 8.330 | 8.500 | 7.020 | 4,766 |
| 2023-11-24 | 8.340 | 8.550 | 8.250 | 8.270 | 6.830 | 7,004 |
| 2023-11-23 | 7.790 | 8.800 | 7.710 | 8.300 | 6.854 | 40,915 |
| 2023-11-22 | 7.760 | 7.760 | 7.540 | 7.750 | 6.400 | 3,216 |
| 2023-11-21 | 7.650 | 7.690 | 7.550 | 7.620 | 6.293 | 2,255 |
| 2023-11-20 | 7.850 | 7.850 | 7.500 | 7.590 | 6.268 | 12,014 |
| 2023-11-17 | 7.850 | 7.900 | 7.800 | 7.800 | 6.442 | 7,916 |
| 2023-11-16 | 8.000 | 8.000 | 7.820 | 7.880 | 6.508 | 1,017 |
| 2023-11-15 | 8.000 | 8.100 | 7.810 | 8.000 | 6.607 | 6,122 |
| 2023-11-14 | 8.290 | 8.290 | 8.000 | 8.100 | 6.689 | 2,820 |
| 2023-11-13 | 8.080 | 8.290 | 8.080 | 8.110 | 6.698 | 542 |
| 2023-11-10 | 8.160 | 8.250 | 8.050 | 8.110 | 6.698 | 5,443 |
| 2023-11-09 | 8.320 | 8.320 | 8.130 | 8.210 | 6.780 | 3,145 |
| 2023-11-08 | 8.430 | 8.440 | 8.130 | 8.430 | 6.962 | 3,166 |
| 2023-11-07 | 8.150 | 8.440 | 8.110 | 8.440 | 6.970 | 5,236 |
| 2023-11-06 | 8.370 | 8.370 | 8.160 | 8.190 | 6.764 | 3,958 |
| 2023-11-03 | 8.400 | 8.400 | 8.250 | 8.370 | 6.912 | 1,684 |
| 2023-11-02 | 8.440 | 8.440 | 8.080 | 8.400 | 6.937 | 9,136 |
| 2023-11-01 | 8.430 | 8.670 | 8.350 | 8.440 | 6.970 | 8,200 |
| 2023-10-31 | 8.490 | 8.490 | 8.370 | 8.430 | 6.962 | 1,108 |
| 2023-10-30 | 8.500 | 8.500 | 8.380 | 8.410 | 6.945 | 1,138 |
| 2023-10-27 | 8.450 | 8.550 | 8.380 | 8.500 | 7.020 | 1,414 |
| 2023-10-26 | 8.600 | 8.670 | 8.350 | 8.390 | 6.929 | 5,569 |
| 2023-10-25 | 8.880 | 8.880 | 8.640 | 8.870 | 7.325 | 1,532 |
| 2023-10-24 | 8.650 | 8.890 | 8.640 | 8.810 | 7.276 | 1,557 |
| 2023-10-23 | 8.650 | 8.880 | 8.650 | 8.760 | 7.234 | 2,119 |
| 2023-10-20 | 8.860 | 8.860 | 8.650 | 8.780 | 7.251 | 2,375 |
| 2023-10-19 | 8.980 | 9.100 | 8.500 | 8.900 | 7.350 | 7,786 |
| 2023-10-18 | 9.000 | 9.270 | 8.410 | 8.570 | 7.077 | 18,476 |
| 2023-10-17 | 8.200 | 8.280 | 8.110 | 8.190 | 6.764 | 1,194 |
| 2023-10-16 | 8.180 | 8.360 | 8.170 | 8.200 | 6.772 | 2,221 |
| 2023-10-13 | 8.280 | 8.470 | 8.180 | 8.380 | 6.921 | 5,662 |
| 2023-10-12 | 8.550 | 8.550 | 8.240 | 8.470 | 6.995 | 6,890 |
| 2023-10-11 | 8.220 | 8.590 | 8.200 | 8.400 | 6.937 | 4,249 |
| 2023-10-10 | 8.670 | 8.770 | 8.070 | 8.190 | 6.764 | 18,614 |
| 2023-10-09 | 9.310 | 9.310 | 8.650 | 8.850 | 7.309 | 5,414 |
| 2023-10-06 | 9.500 | 9.560 | 9.350 | 9.430 | 7.788 | 4,396 |
| 2023-10-05 | 9.630 | 9.920 | 9.500 | 9.540 | 7.879 | 2,103 |
| 2023-10-04 | 9.750 | 9.920 | 9.610 | 9.920 | 8.192 | 1,729 |
| 2023-10-03 | 9.780 | 9.970 | 9.750 | 9.750 | 8.052 | 2,626 |
| 2023-10-02 | 9.560 | 10.000 | 9.350 | 9.780 | 8.077 | 13,470 |
| 2023-09-29 | 9.820 | 10.000 | 9.810 | 9.810 | 8.102 | 2,023 |
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.