Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	9.900	9.970	9.830	9.830	8.118	2,342
2023-09-27	9.950	10.180	9.920	10.080	8.324	1,658
2023-09-26	10.000	10.020	9.920	9.920	8.192	1,648
2023-09-25	10.120	10.180	9.920	9.950	8.217	3,800
2023-09-22	9.810	10.200	9.810	10.200	8.424	2,842
2023-09-21	10.200	10.480	9.810	9.810	8.102	4,861
2023-09-20	10.600	10.600	10.200	10.220	8.440	2,895
2023-09-19	10.000	10.400	10.000	10.400	8.589	2,875
2023-09-18	10.200	10.340	10.200	10.340	8.539	2,463
2023-09-15	10.400	10.400	9.830	10.200	8.424	5,491
2023-09-14	10.460	10.560	10.220	10.220	8.440	1,494
2023-09-13	10.540	10.740	9.500	10.560	8.721	19,119
2023-09-12	10.620	10.760	10.600	10.640	8.787	5,571
2023-09-11	10.800	10.800	10.640	10.740	8.870	5,890
2023-09-08	10.620	10.760	10.620	10.700	8.837	2,211
2023-09-07	10.640	10.800	10.560	10.760	8.886	4,702
2023-09-06	10.840	10.900	10.640	10.800	8.919	5,081
2023-09-05	10.800	10.840	10.520	10.700	8.837	3,449
2023-09-04	10.600	10.860	10.500	10.800	8.919	7,492
2023-09-01	10.440	10.620	10.440	10.620	8.770	2,108
2023-08-31	10.660	10.660	10.400	10.560	8.721	6,275
2023-08-30	10.640	10.680	10.580	10.580	8.737	3,594
2023-08-29	10.600	10.660	10.600	10.640	8.787	2,894
2023-08-28	10.320	10.660	10.300	10.480	8.655	4,201
2023-08-25	10.600	10.600	10.440	10.460	8.638	1,654
2023-08-24	10.660	10.800	10.440	10.440	8.622	5,191
2023-08-23	10.800	10.800	10.600	10.640	8.787	7,142
2023-08-22	10.820	10.820	10.500	10.580	8.737	9,423
2023-08-21	10.920	10.920	10.600	10.680	8.820	6,754
2023-08-18	10.900	10.940	10.720	10.900	9.002	5,784
2023-08-17	10.920	10.940	10.700	10.700	8.837	2,665
2023-08-16	10.900	10.980	10.760	10.820	8.936	4,637
2023-08-15	10.900	10.940	10.600	10.860	8.969	8,244
2023-08-14	10.500	10.960	10.400	10.920	9.018	10,203
2023-08-11	10.700	10.700	10.040	10.500	8.671	15,886
2023-08-10	10.420	10.620	10.340	10.360	8.556	8,556
2023-08-09	10.260	10.960	10.260	10.280	8.490	8,079
2023-08-08	10.700	10.880	10.300	10.300	8.506	8,519
2023-08-07	10.920	10.920	10.420	10.880	8.985	3,031
2023-08-04	10.700	10.860	10.640	10.860	8.969	974
2023-08-03	10.580	10.800	10.580	10.700	8.837	3,365
2023-08-02	10.600	10.660	10.580	10.600	8.754	2,425
2023-08-01	10.780	10.880	10.500	10.580	8.737	4,488
2023-07-31	10.760	10.920	10.760	10.860	8.969	1,751
2023-07-28	10.760	10.900	10.760	10.840	8.952	3,135
2023-07-27	10.700	10.960	10.700	10.880	8.985	4,412
2023-07-26	11.000	11.000	10.640	10.700	8.837	9,728
2023-07-25	10.600	10.780	10.580	10.700	8.837	8,287
2023-07-24	10.100	10.620	10.100	10.540	8.704	7,182
2023-07-21	10.000	10.800	9.970	10.480	8.655	19,488
2023-07-20	9.850	10.000	9.850	9.990	8.250	4,133
2023-07-19	9.850	10.000	9.850	9.930	8.201	3,529
2023-07-18	10.000	10.000	9.880	9.910	8.184	3,193
2023-07-17	9.980	10.000	9.940	10.000	8.258	2,540
2023-07-14	9.820	10.000	9.820	9.980	8.242	2,318
2023-07-13	9.790	10.000	9.790	10.000	8.258	9,887
2023-07-12	9.890	9.890	9.810	9.880	8.159	2,499
2023-07-11	9.760	9.890	9.760	9.880	8.159	2,974
2023-07-10	9.570	9.880	9.570	9.870	8.151	3,295
2023-07-07	9.500	9.870	9.500	9.870	8.151	5,798

← NewerPage 14 of 22 · 1,280 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.