Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	10.260	10.260	9.940	9.960	8.225	10,575
2023-04-11	9.690	10.260	9.660	10.260	8.473	16,697
2023-04-06	9.650	10.020	9.390	9.530	7.870	10,144
2023-04-05	9.310	10.000	9.310	9.960	8.225	14,146
2023-04-04	9.600	9.610	9.290	9.480	7.829	24,821
2023-04-03	9.660	9.950	9.410	9.670	7.986	22,395
2023-03-31	10.020	10.080	9.960	10.000	8.258	17,496
2023-03-30	10.040	10.200	10.010	10.090	8.333	6,588
2023-03-29	10.270	10.270	10.020	10.150	8.382	7,550
2023-03-28	10.460	10.460	10.090	10.300	8.506	7,208
2023-03-27	10.110	10.440	10.020	10.290	8.498	21,782
2023-03-24	10.530	10.640	10.060	10.500	8.671	12,779
2023-03-23	10.510	10.880	10.510	10.710	8.845	5,362
2023-03-22	10.590	10.870	10.500	10.870	8.977	6,534
2023-03-21	10.500	10.750	10.420	10.600	8.754	8,628
2023-03-20	10.480	10.780	10.200	10.440	8.622	43,082
2023-03-17	10.800	10.950	10.390	10.480	8.655	16,529
2023-03-16	10.950	10.950	10.660	10.920	9.018	10,823
2023-03-15	11.000	11.100	10.410	10.750	8.878	20,829
2023-03-14	10.890	11.180	10.880	11.040	9.117	9,231
2023-03-13	11.370	11.580	10.400	10.840	8.952	45,634
2023-03-10	11.900	12.150	11.600	11.600	9.580	21,295
2023-03-09	11.910	12.170	11.910	12.160	10.042	8,128
2023-03-08	11.970	12.000	11.900	11.920	9.844	5,324
2023-03-07	12.000	12.070	11.950	12.000	9.910	10,923
2023-03-06	12.130	12.200	11.940	12.070	9.968	7,786
2023-03-03	12.000	12.250	11.860	12.130	10.017	14,762
2023-03-02	11.830	12.220	11.830	12.080	9.976	5,637
2023-03-01	12.150	12.160	11.860	11.860	9.794	7,395
2023-02-28	11.980	12.360	11.830	12.140	10.026	12,604
2023-02-27	11.630	12.030	11.560	12.020	9.927	11,870
2023-02-24	11.510	11.960	11.510	11.620	9.596	12,742
2023-02-23	11.500	11.660	11.480	11.510	9.505	12,984
2023-02-22	11.800	11.800	11.520	11.520	9.514	10,755
2023-02-21	11.970	12.040	11.710	11.830	9.770	14,171
2023-02-20	12.040	12.200	11.900	12.040	9.943	10,125
2023-02-17	12.170	12.340	12.070	12.110	10.001	10,560
2023-02-16	12.330	12.590	12.200	12.260	10.125	13,438
2023-02-15	12.220	12.460	12.180	12.330	10.183	6,025
2023-02-14	12.090	12.360	12.080	12.080	9.976	5,148
2023-02-13	12.300	12.480	12.020	12.220	10.092	18,203
2023-02-10	12.500	12.620	12.080	12.270	10.133	15,274
2023-02-09	12.280	12.530	12.170	12.310	10.166	9,216
2023-02-08	12.680	12.680	12.290	12.470	10.298	6,283
2023-02-07	12.890	12.890	12.380	12.520	10.340	12,084
2023-02-06	12.890	12.990	12.570	12.580	10.389	7,322
2023-02-03	12.660	13.100	12.420	13.050	10.777	21,870
2023-02-02	12.750	12.750	12.500	12.620	10.422	9,039
2023-02-01	12.150	12.640	12.150	12.470	10.298	21,831
2023-01-31	12.250	12.300	12.100	12.110	10.001	12,018
2023-01-30	12.520	12.520	12.110	12.230	10.100	13,402
2023-01-27	12.400	12.680	12.400	12.570	10.381	7,606
2023-01-26	12.530	12.650	12.250	12.500	10.323	10,303
2023-01-25	12.500	12.520	12.220	12.480	10.306	10,433
2023-01-24	12.650	12.650	12.250	12.420	10.257	15,977
2023-01-23	12.710	12.800	12.550	12.700	10.488	12,942
2023-01-20	12.960	13.020	12.510	12.880	10.637	25,962
2023-01-19	13.530	13.530	13.040	13.200	10.901	23,135
2023-01-18	13.630	13.800	13.530	13.530	11.174	8,408
2023-01-17	13.800	13.830	13.600	13.810	11.405	6,102

← NewerPage 16 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.