Biosynex historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-16	15.100	16.460	14.960	16.140	11.924	155,423
2021-11-15	14.880	15.440	14.760	14.960	11.052	96,663
2021-11-12	14.560	14.900	14.200	14.610	10.793	49,172
2021-11-11	14.430	14.960	14.150	14.760	10.904	59,851
2021-11-10	15.250	15.250	14.430	14.450	10.675	62,876
2021-11-09	14.650	15.580	14.520	15.240	11.259	65,778
2021-11-08	14.520	14.890	14.480	14.600	10.786	39,392
2021-11-05	14.810	15.350	14.480	14.600	10.786	74,936
2021-11-04	15.150	15.360	14.820	14.830	10.956	48,166
2021-11-03	15.570	15.600	14.970	15.250	11.266	69,590
2021-11-02	15.420	15.580	15.050	15.380	11.362	46,928
2021-11-01	15.600	15.980	15.400	15.470	11.429	51,706
2021-10-29	15.700	15.940	15.400	15.640	11.554	35,241
2021-10-28	15.610	15.820	15.320	15.660	11.569	39,744
2021-10-27	16.320	16.530	15.600	15.750	11.636	66,812
2021-10-26	15.690	16.880	15.590	16.550	12.227	152,536
2021-10-25	15.980	16.140	15.220	15.430	11.399	70,748
2021-10-22	15.250	15.990	14.800	15.720	11.614	130,787
2021-10-21	15.400	16.880	15.220	15.580	11.510	267,375
2021-10-20	16.610	17.060	14.600	14.950	11.045	245,731
2021-10-19	14.280	16.300	14.100	16.280	12.027	263,449
2021-10-18	16.050	16.050	14.540	14.630	10.808	308,313
2021-10-15	17.020	17.980	16.120	16.460	12.160	522,285
2021-10-14	21.460	21.460	20.360	20.660	15.263	48,822

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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.