Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.090	17.380	16.580	16.750	12.374	51,691
2022-02-07	17.000	17.440	16.800	17.200	12.707	51,899
2022-02-04	17.510	18.040	16.680	17.150	12.670	73,281
2022-02-03	18.120	18.450	17.540	17.640	13.032	62,147
2022-02-02	18.230	18.520	18.110	18.200	13.446	29,637
2022-02-01	18.130	18.680	17.900	18.200	13.446	70,153
2022-01-31	18.650	19.000	17.300	18.110	13.379	76,745
2022-01-28	18.000	18.640	17.150	18.470	13.645	164,038
2022-01-27	18.850	18.990	17.940	18.000	13.298	115,215
2022-01-26	18.870	19.930	18.870	19.430	14.354	122,022
2022-01-25	18.850	19.500	18.670	18.710	13.822	108,376
2022-01-24	20.400	20.780	18.360	18.900	13.963	326,046
2022-01-21	22.320	22.900	21.020	21.380	15.795	214,506
2022-01-20	24.120	24.400	22.240	22.860	16.888	204,568
2022-01-19	22.680	25.180	22.300	24.400	18.026	215,648
2022-01-18	22.820	22.920	21.500	22.860	16.888	201,570
2022-01-17	24.500	24.500	22.820	23.140	17.095	203,254
2022-01-14	24.800	25.240	24.440	24.820	18.336	86,294
2022-01-13	25.600	25.700	24.600	25.140	18.573	138,800
2022-01-12	25.600	25.880	25.140	25.400	18.765	92,417
2022-01-11	25.500	26.040	25.120	25.520	18.853	115,667
2022-01-10	26.000	26.500	25.180	25.560	18.883	180,882
2022-01-07	24.840	25.680	24.420	25.480	18.824	128,087
2022-01-06	24.180	25.260	23.720	25.180	18.602	155,301
2022-01-05	24.500	25.700	22.840	24.340	17.982	393,452
2022-01-04	27.800	27.900	24.300	24.960	18.440	543,134
2022-01-03	27.880	28.780	26.500	27.100	20.021	518,335
2021-12-31	26.700	27.200	25.820	26.320	19.444	232,466
2021-12-30	24.400	26.660	24.340	26.280	19.415	494,807
2021-12-29	24.940	25.560	23.800	24.260	17.923	250,467
2021-12-28	26.280	26.720	24.100	24.840	18.351	520,489
2021-12-27	23.680	26.360	23.680	25.840	19.090	560,204
2021-12-24	24.020	24.180	23.240	23.400	17.287	123,599
2021-12-23	23.500	23.980	22.740	23.600	17.435	263,510
2021-12-22	22.260	23.560	22.200	23.400	17.287	319,563
2021-12-21	22.000	22.120	21.360	21.940	16.209	85,598
2021-12-20	22.000	22.320	21.200	21.820	16.120	260,059
2021-12-17	21.280	22.840	21.080	22.580	16.681	321,400
2021-12-16	20.580	21.320	20.400	20.820	15.381	107,080
2021-12-15	20.000	20.720	19.820	20.720	15.307	44,637
2021-12-14	20.520	21.100	19.860	20.140	14.879	108,334
2021-12-13	20.360	20.900	19.990	20.820	15.381	110,157
2021-12-10	19.760	20.240	19.620	19.900	14.702	56,629
2021-12-09	19.200	20.460	19.200	19.740	14.583	171,868
2021-12-08	18.510	19.060	18.360	18.840	13.918	67,639
2021-12-07	19.190	19.200	17.520	18.350	13.556	169,853
2021-12-06	19.600	19.810	18.880	18.930	13.985	63,451
2021-12-03	19.980	20.040	19.100	19.750	14.591	86,368
2021-12-02	19.460	20.520	19.010	19.600	14.480	94,509
2021-12-01	20.220	20.580	18.850	19.610	14.487	179,600
2021-11-30	21.480	21.860	19.340	20.100	14.849	191,218
2021-11-29	22.000	22.920	20.620	21.000	15.514	436,855
2021-11-26	19.150	21.420	19.120	21.240	15.692	521,931
2021-11-25	19.230	19.340	18.600	18.910	13.970	87,257
2021-11-24	18.760	19.380	18.540	19.210	14.192	103,971
2021-11-23	19.000	19.000	18.350	18.850	13.926	90,352
2021-11-22	18.230	19.130	18.000	18.440	13.623	127,305
2021-11-19	17.170	18.560	16.510	18.430	13.616	252,935
2021-11-18	17.880	18.900	16.720	17.120	12.648	323,531
2021-11-17	16.600	17.730	16.500	17.620	13.017	280,954

← NewerPage 21 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.