Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	13.380	13.980	13.360	13.770	11.372	24,209
2023-01-13	12.960	13.160	12.830	13.160	10.868	7,047
2023-01-12	13.390	13.390	12.900	12.900	10.653	16,203
2023-01-11	13.500	13.650	13.180	13.190	10.893	17,049
2023-01-10	13.400	13.700	13.310	13.620	11.248	13,267
2023-01-09	13.550	13.700	12.920	13.310	10.992	34,387
2023-01-06	13.550	13.940	13.530	13.550	11.190	7,285
2023-01-05	14.000	14.100	13.530	13.670	11.289	17,826
2023-01-04	14.190	14.380	13.950	14.040	11.595	22,651
2023-01-03	15.110	15.120	13.860	14.110	11.653	71,376
2023-01-02	13.970	15.490	13.800	15.390	12.710	93,716
2022-12-30	13.330	14.250	12.710	13.800	11.397	98,442
2022-12-29	11.800	13.780	11.680	13.560	11.198	97,493
2022-12-28	12.010	12.040	11.560	11.590	9.572	28,609
2022-12-27	12.300	12.300	11.820	11.990	9.902	25,931
2022-12-23	12.640	12.640	12.280	12.320	10.174	11,005
2022-12-22	12.850	12.890	12.450	12.630	10.430	12,546
2022-12-21	12.550	12.870	12.550	12.750	10.529	8,464
2022-12-20	12.780	12.830	12.540	12.580	10.389	10,526
2022-12-19	12.800	13.120	12.730	12.950	10.695	8,009
2022-12-16	13.320	13.580	12.850	12.930	10.678	25,291
2022-12-15	13.640	13.730	13.310	13.400	11.066	13,354
2022-12-14	13.730	13.860	13.600	13.860	11.446	7,837
2022-12-13	14.100	14.100	13.320	13.600	11.231	29,338
2022-12-12	14.480	14.480	14.040	14.040	11.595	13,419
2022-12-09	13.650	14.190	13.300	14.150	11.686	20,223
2022-12-08	13.660	13.890	13.250	13.250	10.942	12,104
2022-12-07	14.400	14.410	13.550	13.760	11.364	21,318
2022-12-06	14.450	14.670	14.310	14.470	11.950	12,410
2022-12-05	14.510	14.740	14.280	14.410	11.900	19,262
2022-12-02	14.750	14.750	14.210	14.500	11.975	18,547
2022-12-01	14.840	14.840	14.040	14.740	12.173	35,868
2022-11-30	13.690	14.870	13.510	14.640	12.090	78,259
2022-11-29	13.400	13.600	13.180	13.400	11.066	24,966
2022-11-28	12.000	13.400	12.000	13.160	10.868	54,916
2022-11-25	12.150	12.150	11.850	12.090	9.984	11,908
2022-11-24	11.560	12.500	11.560	12.150	10.034	31,430
2022-11-23	11.700	11.760	11.550	11.630	9.605	7,986
2022-11-22	11.820	11.820	11.620	11.690	9.654	3,174
2022-11-21	11.600	11.960	11.510	11.820	9.761	11,668
2022-11-18	11.630	11.630	11.310	11.410	9.423	3,824
2022-11-17	11.480	11.800	11.300	11.700	9.662	9,738
2022-11-16	11.640	11.640	11.340	11.520	9.514	10,213
2022-11-15	11.800	11.900	11.640	11.700	9.662	5,352
2022-11-14	12.150	12.150	11.600	11.790	9.737	9,807
2022-11-11	11.710	12.080	11.510	12.020	9.927	16,844
2022-11-10	11.780	11.940	11.520	11.800	9.745	9,558
2022-11-09	11.600	12.320	11.360	11.690	9.654	36,501
2022-11-08	10.820	11.200	10.820	11.050	9.126	6,127
2022-11-07	10.850	11.050	10.660	10.980	9.068	15,126
2022-11-04	10.630	11.080	10.620	10.800	8.919	10,463
2022-11-03	11.090	11.160	10.630	10.760	8.886	28,024
2022-11-02	11.490	11.490	10.880	10.980	9.068	14,603
2022-11-01	11.560	11.560	11.200	11.240	9.282	6,563
2022-10-31	11.120	11.620	11.060	11.390	9.406	16,446
2022-10-28	11.650	12.110	11.120	11.360	9.382	27,890
2022-10-27	12.220	12.270	11.710	11.760	9.712	44,763
2022-10-26	12.640	12.640	12.220	12.520	10.340	12,265
2022-10-25	12.310	12.660	12.200	12.560	10.373	15,176
2022-10-24	12.550	12.550	12.300	12.400	10.240	11,340

← NewerPage 17 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.