Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	12.310	12.660	12.310	12.330	10.183	13,529
2022-10-20	12.550	12.690	12.280	12.520	10.340	20,848
2022-10-19	12.950	13.090	12.600	12.620	10.422	24,898
2022-10-18	13.370	13.850	13.120	13.120	10.835	13,888
2022-10-17	13.060	13.540	13.060	13.370	11.041	10,087
2022-10-14	13.220	13.230	12.880	13.060	10.785	13,038
2022-10-13	12.960	13.220	12.490	12.910	10.662	19,075
2022-10-12	13.500	13.500	12.820	13.030	10.761	17,433
2022-10-11	13.600	13.760	13.340	13.340	11.017	5,083
2022-10-10	13.850	14.150	13.590	13.950	11.520	17,139
2022-10-07	14.200	14.530	14.000	14.150	11.686	30,568
2022-10-06	14.200	14.350	13.950	14.050	11.603	15,296
2022-10-05	13.600	14.280	13.600	14.120	11.661	45,002
2022-10-04	13.340	13.380	12.880	13.100	10.819	28,897
2022-10-03	13.260	13.680	12.980	12.980	10.719	9,498
2022-09-30	13.000	13.390	12.740	13.170	10.876	16,588
2022-09-29	13.100	13.370	12.600	12.760	10.538	18,996
2022-09-28	13.170	13.490	12.850	12.870	10.629	18,122
2022-09-27	13.240	13.490	12.820	13.130	10.843	16,879
2022-09-26	13.000	14.500	12.670	13.500	11.149	34,412
2022-09-22	13.310	13.530	12.520	12.950	10.695	48,026
2022-09-21	13.600	13.960	13.200	13.310	10.992	42,229
2022-09-20	14.270	14.410	13.500	13.700	11.314	27,530
2022-09-19	14.870	14.870	14.230	14.300	11.810	9,436
2022-09-16	15.200	15.220	14.500	14.520	11.991	26,473
2022-09-15	15.500	15.800	15.180	15.370	12.693	30,937
2022-09-14	14.880	15.830	14.880	15.480	12.784	46,954
2022-09-13	14.310	15.320	14.310	14.890	12.297	47,653
2022-09-12	14.540	14.540	14.070	14.390	11.884	6,854
2022-09-09	14.010	14.440	14.010	14.310	11.818	6,568
2022-09-08	14.310	14.550	13.950	14.030	11.587	17,696
2022-09-07	14.690	14.690	14.310	14.670	12.115	5,088
2022-09-06	14.520	14.700	14.240	14.500	11.975	9,061
2022-09-05	14.300	14.500	14.100	14.500	11.975	13,413
2022-09-02	14.490	14.500	14.140	14.300	11.810	6,174
2022-09-01	14.750	14.750	14.080	14.150	11.686	18,444
2022-08-31	14.870	14.870	14.270	14.650	12.099	10,211
2022-08-30	14.700	14.890	14.240	14.480	11.958	15,723
2022-08-29	14.700	14.850	14.360	14.500	11.975	8,861
2022-08-26	15.000	15.000	14.570	14.640	12.090	10,674
2022-08-25	15.160	15.230	14.730	15.000	12.388	4,031
2022-08-24	15.020	15.040	14.700	14.860	12.272	10,943
2022-08-23	15.200	15.410	15.030	15.030	12.412	5,414
2022-08-22	15.230	15.480	15.010	15.010	12.396	7,462
2022-08-19	15.610	15.920	15.210	15.320	12.652	35,098
2022-08-18	14.730	15.700	14.730	15.700	12.966	47,676
2022-08-17	14.350	14.980	14.350	14.850	12.264	17,185
2022-08-16	14.720	14.720	14.160	14.450	11.933	35,571
2022-08-15	14.800	14.800	14.510	14.700	12.140	9,881
2022-08-12	14.540	14.800	14.540	14.800	12.222	12,752
2022-08-11	14.780	14.780	14.400	14.540	12.008	20,850
2022-08-10	14.630	14.800	14.340	14.700	12.140	34,210
2022-08-09	15.120	15.150	14.600	14.840	12.255	23,958
2022-08-08	15.110	15.400	15.110	15.220	12.569	5,783
2022-08-05	15.360	15.480	15.170	15.200	12.553	13,224
2022-08-04	15.020	15.700	15.020	15.490	12.792	20,404
2022-08-03	15.000	15.260	14.800	15.000	12.388	25,309
2022-08-02	15.380	15.380	14.850	15.000	12.388	20,973
2022-08-01	15.450	15.450	15.120	15.210	12.561	21,067
2022-07-29	15.740	15.740	15.340	15.430	12.743	20,884

← NewerPage 18 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.