Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.750	0.800	0.740	0.800	0.800	5,428
2026-04-30	0.808	0.810	0.784	0.810	0.810	4,353
2026-04-29	0.784	0.808	0.784	0.800	0.800	1,539
2026-04-28	0.812	0.814	0.780	0.784	0.784	1,697
2026-04-27	0.776	0.832	0.776	0.792	0.792	6,034
2026-04-24	0.834	0.836	0.832	0.832	0.832	9,349
2026-04-23	0.834	0.858	0.834	0.834	0.834	7,808
2026-04-22	0.850	0.860	0.834	0.834	0.834	6,172
2026-04-21	0.846	0.868	0.832	0.868	0.868	8,850
2026-04-20	0.860	0.868	0.850	0.850	0.850	2,643
2026-04-17	0.850	0.870	0.850	0.860	0.860	2,240
2026-04-16	0.850	0.870	0.846	0.846	0.846	3,172
2026-04-15	0.870	0.870	0.850	0.850	0.850	937
2026-04-14	0.880	0.880	0.850	0.850	0.850	4,393
2026-04-13	0.846	0.886	0.846	0.846	0.846	4,267
2026-04-10	0.894	0.894	0.844	0.846	0.846	2,935
2026-04-09	0.894	0.894	0.844	0.844	0.844	1,327
2026-04-08	0.880	0.898	0.870	0.872	0.872	4,637
2026-04-07	0.798	0.874	0.798	0.850	0.850	39,284
2026-04-02	0.796	0.808	0.770	0.770	0.770	2,464
2026-04-01	0.820	0.820	0.796	0.796	0.796	1,742
2026-03-31	0.800	0.810	0.794	0.794	0.794	3,485
2026-03-30	0.830	0.830	0.800	0.800	0.800	5,142
2026-03-27	0.810	0.826	0.800	0.800	0.800	24,054
2026-03-26	0.830	0.848	0.810	0.840	0.840	6,255
2026-03-25	0.848	0.848	0.830	0.832	0.832	3,624
2026-03-24	0.874	0.880	0.832	0.850	0.850	16,425
2026-03-23	0.822	0.840	0.822	0.830	0.830	1,664
2026-03-20	0.820	0.868	0.820	0.822	0.822	3,283
2026-03-19	0.870	0.870	0.820	0.848	0.848	2,979
2026-03-18	0.860	0.864	0.850	0.850	0.850	4,217
2026-03-17	0.866	0.872	0.850	0.850	0.850	3,286
2026-03-16	0.870	0.870	0.850	0.850	0.850	4,236
2026-03-13	0.864	0.864	0.852	0.854	0.854	6,363
2026-03-12	0.864	0.872	0.864	0.864	0.864	3,545
2026-03-11	0.864	0.878	0.864	0.864	0.864	3,598
2026-03-10	0.888	0.888	0.864	0.866	0.866	6,918
2026-03-09	0.888	0.888	0.860	0.864	0.864	3,330
2026-03-06	0.892	0.894	0.870	0.890	0.890	4,930
2026-03-05	0.898	0.898	0.870	0.870	0.870	6,317
2026-03-04	0.860	0.898	0.854	0.870	0.870	14,723
2026-03-03	0.954	0.954	0.850	0.850	0.850	35,793
2026-03-02	0.932	0.958	0.922	0.930	0.930	7,036
2026-02-27	0.940	0.940	0.932	0.932	0.932	7,926
2026-02-26	0.968	0.968	0.936	0.940	0.940	3,900
2026-02-25	0.950	0.968	0.936	0.968	0.968	17,712
2026-02-24	0.950	0.978	0.932	0.962	0.962	5,721
2026-02-23	0.938	0.986	0.938	0.978	0.978	5,922
2026-02-20	0.978	0.988	0.940	0.988	0.988	5,356
2026-02-19	0.922	0.986	0.922	0.978	0.978	22,731
2026-02-18	0.996	1.000	0.924	0.924	0.924	33,756
2026-02-17	1.005	1.035	1.000	1.000	1.000	13,155
2026-02-16	1.085	1.085	1.000	1.015	1.015	14,796
2026-02-13	1.030	1.030	1.005	1.030	1.030	27,911
2026-02-12	1.045	1.045	1.010	1.020	1.020	5,991
2026-02-11	1.020	1.045	1.010	1.010	1.010	9,633
2026-02-10	1.005	1.045	1.005	1.040	1.040	9,624
2026-02-09	1.020	1.075	0.996	1.010	1.010	28,445
2026-02-06	0.960	1.115	0.950	1.020	1.020	203,006
2026-02-05	0.914	0.934	0.908	0.930	0.930	14,226

← NewerPage 3 of 22 · 1,283 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.