Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	9.830	9.880	9.740	9.840	8.126	3,348
2023-07-05	9.880	9.880	9.560	9.840	8.126	3,330
2023-07-04	9.780	9.880	9.760	9.880	8.159	3,238
2023-07-03	9.500	9.840	9.500	9.800	8.093	5,642
2023-06-30	9.440	9.600	9.340	9.590	7.920	4,683
2023-06-29	9.480	9.890	9.480	9.600	7.928	9,449
2023-06-28	9.780	9.880	9.350	9.880	8.159	4,024
2023-06-27	9.630	9.830	9.580	9.830	8.118	3,720
2023-06-26	9.700	9.780	9.650	9.780	8.077	4,368
2023-06-23	9.690	9.830	9.690	9.810	8.102	4,436
2023-06-22	9.410	9.820	9.410	9.700	8.011	5,920
2023-06-21	9.400	9.520	9.400	9.500	7.846	3,954
2023-06-20	9.480	9.510	9.350	9.510	7.854	4,169
2023-06-19	9.260	9.470	9.240	9.460	7.812	5,236
2023-06-16	9.340	9.500	9.260	9.500	7.846	4,561
2023-06-15	9.340	9.470	9.260	9.340	7.713	3,971
2023-06-14	9.500	9.510	9.390	9.470	7.821	4,769
2023-06-13	9.390	9.490	9.260	9.490	7.837	3,994
2023-06-12	8.850	9.450	8.850	9.250	7.639	21,571
2023-06-09	8.970	9.000	8.760	8.850	7.309	10,023
2023-06-08	9.130	9.140	8.910	8.910	7.358	5,464
2023-06-07	9.180	9.300	9.140	9.210	7.606	5,005
2023-06-06	9.370	9.370	9.190	9.310	7.689	3,975
2023-06-05	9.160	9.340	9.160	9.300	7.680	3,198
2023-06-02	9.300	9.430	9.300	9.320	7.697	3,044
2023-06-01	9.380	9.380	9.210	9.300	7.680	2,431
2023-05-31	9.360	9.510	9.260	9.400	7.763	7,740
2023-05-30	9.510	9.520	9.420	9.420	7.779	4,704
2023-05-29	9.510	9.510	9.370	9.480	7.829	2,660
2023-05-26	9.300	9.500	9.260	9.380	7.746	8,647
2023-05-25	9.300	9.520	9.300	9.450	7.804	9,542
2023-05-24	9.000	9.490	9.000	9.360	7.730	12,029
2023-05-23	9.320	9.320	8.860	8.960	7.400	17,712
2023-05-22	9.750	9.750	9.320	9.320	7.697	17,439
2023-05-19	9.700	9.980	9.700	9.770	8.068	18,000
2023-05-18	9.500	9.820	9.500	9.700	8.011	11,970
2023-05-17	9.580	9.580	9.320	9.430	7.788	10,283
2023-05-16	9.330	9.600	9.140	9.350	7.722	13,644
2023-05-15	8.710	9.340	8.550	9.080	7.499	35,663
2023-05-12	8.590	8.720	8.400	8.530	7.044	11,593
2023-05-11	8.180	8.590	8.170	8.590	7.094	22,099
2023-05-10	7.980	8.190	7.980	8.190	6.764	6,460
2023-05-09	7.920	8.030	7.920	8.030	6.632	5,204
2023-05-08	7.950	8.000	7.780	8.000	6.607	5,938
2023-05-05	7.530	8.110	7.520	7.950	6.565	10,764
2023-05-04	7.500	8.110	7.480	7.910	6.532	26,084
2023-05-03	7.250	7.540	7.250	7.470	6.169	10,678
2023-05-02	7.430	7.430	7.220	7.310	6.037	59,409
2023-04-28	7.100	7.460	7.090	7.370	6.086	32,660
2023-04-27	7.600	7.600	6.780	6.930	5.723	28,708
2023-04-26	7.480	7.680	7.230	7.310	6.037	32,504
2023-04-25	7.920	8.000	7.530	7.610	6.285	28,181
2023-04-24	7.950	8.120	7.900	8.000	6.607	17,944
2023-04-21	7.940	8.280	7.700	8.200	6.772	117,471
2023-04-20	9.320	9.460	9.080	9.400	7.763	6,706
2023-04-19	9.700	9.700	9.400	9.410	7.771	9,642
2023-04-18	9.810	9.810	9.520	9.620	7.945	2,775
2023-04-17	9.700	9.810	9.690	9.700	8.011	3,931
2023-04-14	9.860	9.940	9.800	9.830	8.118	6,403
2023-04-13	9.960	9.990	9.810	9.820	8.110	1,848

← NewerPage 15 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.