Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	15.320	15.780	15.320	15.780	13.032	9,711
2022-07-27	15.900	16.020	15.310	15.500	12.801	48,979
2022-07-26	15.980	16.420	15.750	15.960	13.180	25,086
2022-07-25	16.640	16.710	15.900	16.020	13.230	33,084
2022-07-22	16.820	17.140	16.560	16.710	13.800	18,580
2022-07-21	16.900	17.250	16.900	16.960	14.006	11,001
2022-07-20	16.540	17.150	16.540	17.050	14.081	41,468
2022-07-19	17.060	17.350	15.640	16.540	13.659	133,696
2022-07-18	18.210	18.560	17.900	18.050	14.906	35,071
2022-07-15	18.140	18.140	17.840	18.110	14.956	14,590
2022-07-14	17.760	18.220	17.550	18.000	14.865	49,444
2022-07-13	18.130	18.130	17.770	17.880	14.766	38,686
2022-07-12	18.030	18.340	17.800	18.000	14.865	14,569
2022-07-11	18.000	18.550	17.860	18.300	15.113	31,591
2022-07-08	17.710	17.850	17.110	17.770	14.675	37,523
2022-07-07	18.680	19.020	17.100	17.330	14.312	103,155
2022-07-06	18.400	19.300	18.200	18.630	15.385	58,848
2022-07-05	19.490	19.550	18.200	18.300	15.113	77,131
2022-07-04	18.990	19.850	18.690	18.840	15.559	72,827
2022-07-01	18.900	19.120	18.730	18.760	15.493	21,976
2022-06-30	19.400	19.700	18.760	18.980	15.674	75,249
2022-06-29	18.280	19.400	17.890	19.290	15.930	69,985
2022-06-28	18.610	18.700	17.860	18.000	14.865	31,504
2022-06-27	18.500	18.980	18.040	18.420	15.212	41,993
2022-06-24	17.550	18.400	17.530	18.190	15.022	54,411
2022-06-23	17.450	17.930	17.450	17.520	14.469	25,516
2022-06-22	16.970	17.820	16.770	17.480	14.436	60,924
2022-06-21	16.010	17.300	16.010	16.850	13.915	58,505
2022-06-20	15.710	16.200	15.600	16.080	13.280	19,185
2022-06-17	15.890	15.890	15.250	15.630	12.908	13,883
2022-06-16	15.950	15.980	15.260	15.360	12.685	37,615
2022-06-15	14.830	15.840	14.830	15.700	12.966	32,288
2022-06-14	15.100	15.240	14.740	14.810	12.231	51,995
2022-06-13	16.120	16.120	15.160	15.260	12.602	45,892
2022-06-10	16.700	16.770	16.260	16.640	13.742	48,263
2022-06-09	16.630	16.630	16.080	16.590	13.701	35,356
2022-06-08	16.500	16.690	16.350	16.370	13.519	19,061
2022-06-07	16.540	16.780	16.350	16.500	13.626	13,535
2022-06-06	16.660	16.810	16.440	16.540	13.659	12,017
2022-06-03	16.500	16.610	16.270	16.310	13.469	18,931
2022-06-02	16.160	16.610	16.010	16.610	13.717	29,455
2022-06-01	16.700	16.700	16.160	16.160	13.346	8,636
2022-05-31	16.700	16.840	16.320	16.410	13.552	19,854
2022-05-30	16.600	17.170	16.600	16.730	13.816	16,626
2022-05-27	17.280	17.280	16.520	16.600	13.709	15,245
2022-05-26	16.620	16.940	16.370	16.920	13.973	25,545
2022-05-25	16.200	16.620	16.000	16.620	13.725	37,628
2022-05-24	16.800	16.800	16.000	16.000	13.213	98,012
2022-05-23	17.320	17.620	16.650	16.680	13.775	26,276
2022-05-20	17.000	17.560	16.850	17.300	14.287	39,023
2022-05-19	16.660	16.820	16.260	16.760	13.841	47,251
2022-05-18	17.900	17.900	16.860	17.000	14.039	69,747
2022-05-17	18.400	18.600	17.550	17.710	14.626	46,277
2022-05-16	17.190	18.420	17.190	18.420	15.212	81,967
2022-05-13	19.130	19.250	18.700	18.970	14.015	107,380
2022-05-12	18.740	19.350	18.720	19.200	14.184	43,281
2022-05-11	18.650	19.280	18.450	19.240	14.214	23,679
2022-05-10	18.430	19.000	18.430	18.850	13.926	31,092
2022-05-09	19.410	19.470	18.200	18.220	13.460	60,301
2022-05-06	19.350	19.510	19.000	19.440	14.362	19,235

← NewerPage 19 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.