Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.942	0.942	0.940	0.942	0.942	4,577
2026-07-24	0.942	0.942	0.920	0.920	0.920	7,949
2026-07-23	0.930	0.946	0.930	0.932	0.932	4,657
2026-07-22	0.946	0.946	0.930	0.938	0.938	760
2026-07-21	0.900	0.936	0.900	0.930	0.930	6,223
2026-07-20	0.890	0.960	0.890	0.910	0.910	23,008
2026-07-17	0.900	0.900	0.890	0.892	0.892	1,050
2026-07-16	0.902	0.902	0.898	0.900	0.900	2,162
2026-07-15	0.900	0.918	0.900	0.902	0.902	5,825
2026-07-14	0.890	0.908	0.890	0.908	0.908	1,144
2026-07-13	0.880	0.900	0.804	0.900	0.900	15,188
2026-07-10	0.892	0.894	0.886	0.886	0.886	11,055
2026-07-09	0.900	0.900	0.892	0.892	0.892	3,669
2026-07-08	0.890	0.910	0.890	0.900	0.900	5,797
2026-07-07	0.902	0.912	0.888	0.890	0.890	28,658
2026-07-06	0.900	0.916	0.900	0.902	0.902	4,879
2026-07-03	0.898	0.898	0.898	0.898	0.898	3,186
2026-07-02	0.926	0.926	0.902	0.904	0.904	907
2026-07-01	0.902	0.910	0.900	0.910	0.910	4,806
2026-06-30	0.922	0.922	0.902	0.902	0.902	4,861
2026-06-29	0.924	0.924	0.894	0.904	0.904	2,600
2026-06-26	0.900	0.934	0.894	0.894	0.894	16,560
2026-06-25	1.010	1.010	0.894	0.894	0.894	50,611
2026-06-24	0.890	1.070	0.890	0.940	0.940	99,553
2026-06-23	0.930	0.930	0.882	0.890	0.890	2,415
2026-06-22	0.884	0.946	0.882	0.890	0.890	7,335
2026-06-19	0.884	0.910	0.884	0.886	0.886	1,480
2026-06-18	0.902	0.936	0.886	0.890	0.890	13,439
2026-06-17	0.954	0.954	0.900	0.934	0.934	10,534
2026-06-16	0.892	0.936	0.892	0.936	0.936	8,747
2026-06-15	0.932	0.932	0.890	0.932	0.932	6,955
2026-06-12	0.954	0.954	0.910	0.910	0.910	8,629
2026-06-11	0.960	0.960	0.918	0.920	0.920	6,788
2026-06-10	0.966	0.966	0.914	0.964	0.964	6,212
2026-06-09	0.976	0.976	0.940	0.940	0.940	6,009
2026-06-08	0.910	0.946	0.910	0.946	0.946	4,647
2026-06-05	0.890	0.930	0.890	0.930	0.930	5,158
2026-06-04	0.930	0.930	0.878	0.910	0.910	47,873
2026-06-03	0.950	0.950	0.910	0.920	0.920	21,757
2026-06-02	1.000	1.015	0.945	0.970	0.970	39,770
2026-06-01	1.060	1.060	0.992	1.020	1.020	32,361
2026-05-29	1.135	1.135	1.040	1.050	1.050	41,120
2026-05-28	1.050	1.095	1.020	1.060	1.060	25,171
2026-05-27	1.155	1.155	1.050	1.060	1.060	32,748
2026-05-26	1.160	1.160	1.100	1.135	1.135	40,938
2026-05-25	1.180	1.180	1.070	1.170	1.170	131,514
2026-05-22	1.025	1.060	0.982	1.035	1.035	48,238
2026-05-21	1.050	1.095	1.030	1.065	1.065	46,273
2026-05-20	1.180	1.180	1.050	1.070	1.070	112,665
2026-05-19	0.930	1.220	0.912	1.135	1.135	291,693
2026-05-18	0.978	0.988	0.922	0.930	0.930	53,345
2026-05-15	0.930	1.020	0.900	0.976	0.976	121,441
2026-05-14	0.950	0.968	0.880	0.920	0.920	268,776
2026-05-13	1.200	1.270	1.080	1.090	1.090	336,152
2026-05-12	1.565	1.570	1.150	1.300	1.300	424,759
2026-05-11	1.300	1.570	1.250	1.570	1.570	829,263
2026-05-08	0.950	1.380	0.932	1.100	1.100	315,047
2026-05-07	0.700	0.910	0.700	0.910	0.910	101,092
2026-05-06	0.710	0.764	0.700	0.736	0.736	46,620
2026-05-05	0.740	0.800	0.740	0.780	0.780	12,814

← NewerPage 2 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.