Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	19.620	19.920	19.080	19.110	14.118	34,727
2022-05-04	19.290	19.640	19.040	19.220	14.199	48,929
2022-05-03	19.130	19.360	19.030	19.230	14.207	21,436
2022-05-02	18.480	19.000	18.140	18.920	13.978	40,530
2022-04-29	18.590	18.760	18.200	18.540	13.697	24,921
2022-04-28	18.090	18.820	18.090	18.220	13.460	32,347
2022-04-27	18.840	18.880	18.060	18.100	13.372	44,112
2022-04-26	19.060	19.120	18.610	18.900	13.963	35,520
2022-04-25	19.530	19.530	18.720	18.990	14.029	39,709
2022-04-22	19.650	19.690	19.250	19.500	14.406	31,867
2022-04-21	19.400	20.220	19.400	19.800	14.628	34,406
2022-04-20	19.750	19.750	19.370	19.380	14.317	9,498
2022-04-19	18.910	19.530	18.860	19.470	14.384	40,265
2022-04-14	20.000	20.220	19.070	19.300	14.258	51,809
2022-04-13	19.720	20.160	19.600	19.800	14.628	23,606
2022-04-12	19.380	19.720	18.920	19.700	14.554	85,321
2022-04-11	20.240	20.260	19.420	19.430	14.354	67,688
2022-04-08	20.600	21.020	19.900	20.220	14.938	108,974
2022-04-07	20.800	20.940	20.340	20.840	15.396	47,743
2022-04-06	21.600	21.660	19.970	20.640	15.248	148,302
2022-04-05	21.020	21.840	20.980	21.460	15.854	162,712
2022-04-04	20.420	21.160	20.240	21.080	15.573	74,578
2022-04-01	20.600	20.600	20.020	20.220	14.938	32,916
2022-03-31	20.960	21.200	20.380	20.480	15.130	76,164
2022-03-30	20.100	20.860	20.080	20.780	15.352	94,454
2022-03-29	19.770	20.180	19.230	20.120	14.864	87,257
2022-03-28	20.460	21.100	19.350	19.790	14.620	124,695
2022-03-25	21.000	21.500	19.950	20.140	14.879	191,162
2022-03-24	19.000	19.930	18.650	19.720	14.569	148,845
2022-03-23	18.460	19.300	18.420	18.610	13.749	102,426
2022-03-22	18.460	19.000	17.860	18.200	13.446	79,987
2022-03-21	18.230	18.430	17.800	18.260	13.490	63,737
2022-03-18	18.200	18.400	17.690	18.300	13.520	44,566
2022-03-17	18.300	18.980	17.770	17.970	13.276	116,973
2022-03-16	18.140	18.420	17.730	18.330	13.542	77,813
2022-03-15	17.720	17.750	16.840	17.500	12.929	102,059
2022-03-14	17.000	18.500	16.710	17.770	13.128	180,629
2022-03-11	15.150	16.700	15.150	16.410	12.123	147,556
2022-03-10	15.560	15.900	15.130	15.200	11.229	53,506
2022-03-09	14.800	15.900	14.700	15.310	11.311	78,304
2022-03-08	13.430	14.940	13.400	14.200	10.491	136,584
2022-03-07	13.910	14.100	13.280	13.640	10.077	117,167
2022-03-04	14.260	14.730	13.870	14.460	10.683	123,618
2022-03-03	15.430	15.880	14.440	14.550	10.749	75,948
2022-03-02	15.650	16.100	15.220	15.410	11.384	48,755
2022-03-01	16.600	16.920	15.510	15.990	11.813	78,254
2022-02-28	16.800	17.320	16.540	16.640	12.293	29,878
2022-02-25	16.620	17.490	16.620	17.390	12.847	65,314
2022-02-24	17.150	17.740	15.820	16.870	12.463	113,343
2022-02-23	17.840	18.450	17.520	18.120	13.387	61,270
2022-02-22	17.310	17.950	17.030	17.690	13.069	98,047
2022-02-21	17.110	17.780	17.110	17.380	12.840	73,311
2022-02-18	17.180	17.530	17.050	17.240	12.736	63,875
2022-02-17	17.000	17.450	16.620	17.350	12.818	94,591
2022-02-16	18.090	18.280	16.850	17.210	12.714	105,442
2022-02-15	17.000	17.800	16.890	17.800	13.150	66,413
2022-02-14	17.270	17.440	16.720	16.800	12.411	91,056
2022-02-11	17.140	18.090	16.650	17.600	13.002	106,843
2022-02-10	17.000	17.450	16.550	17.140	12.663	59,249
2022-02-09	16.760	17.180	16.690	16.910	12.493	32,190

← NewerPage 20 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.