Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.944	0.944	0.908	0.920	0.920	17,613
2026-02-03	0.952	0.952	0.906	0.940	0.940	31,095
2026-02-02	0.970	1.045	0.922	0.956	0.956	28,036
2026-01-30	1.010	1.040	0.970	0.970	0.970	31,464
2026-01-29	0.930	1.120	0.926	1.045	1.045	119,385
2026-01-28	0.982	1.010	0.900	0.950	0.950	113,938
2026-01-27	1.175	1.290	0.982	1.040	1.040	373,432
2026-01-26	0.958	1.155	0.870	1.130	1.130	413,783
2026-01-23	0.792	0.956	0.790	0.880	0.880	296,109
2026-01-22	0.724	0.740	0.724	0.740	0.740	6,302
2026-01-21	0.746	0.750	0.732	0.736	0.736	6,568
2026-01-20	0.746	0.750	0.730	0.746	0.746	12,935
2026-01-19	0.720	0.736	0.720	0.726	0.726	18,023
2026-01-16	0.766	0.766	0.700	0.722	0.722	62,699
2026-01-15	0.738	0.764	0.706	0.730	0.730	38,495
2026-01-14	0.746	0.750	0.704	0.704	0.704	42,005
2026-01-13	0.694	0.766	0.670	0.730	0.730	119,542
2026-01-12	0.590	0.700	0.588	0.680	0.680	127,978
2026-01-09	0.590	0.590	0.582	0.582	0.582	14,506
2026-01-08	0.590	0.598	0.576	0.588	0.588	13,205
2026-01-07	0.574	0.600	0.574	0.592	0.592	7,187
2026-01-06	0.598	0.610	0.578	0.588	0.588	13,851
2026-01-05	0.574	0.598	0.564	0.596	0.596	14,436
2026-01-02	0.596	0.596	0.568	0.578	0.578	19,396
2025-12-31	0.580	0.596	0.580	0.596	0.596	3,281
2025-12-30	0.600	0.600	0.578	0.580	0.580	4,164
2025-12-29	0.580	0.600	0.576	0.590	0.590	10,136
2025-12-24	0.584	0.590	0.576	0.590	0.590	3,610
2025-12-23	0.600	0.600	0.582	0.594	0.594	17,376
2025-12-22	0.602	0.602	0.574	0.598	0.598	25,728
2025-12-19	0.604	0.620	0.600	0.606	0.606	16,567
2025-12-18	0.564	0.620	0.564	0.610	0.610	67,882
2025-12-17	0.640	0.640	0.564	0.610	0.610	128,449
2025-12-16	0.540	0.628	0.522	0.626	0.626	45,463
2025-12-15	0.520	0.590	0.480	0.576	0.576	126,040
2025-12-12	0.484	0.496	0.470	0.477	0.477	21,017
2025-12-11	0.485	0.499	0.483	0.484	0.484	18,520
2025-12-10	0.490	0.504	0.490	0.504	0.504	22,000
2025-12-09	0.495	0.496	0.484	0.486	0.486	6,974
2025-12-08	0.480	0.492	0.480	0.492	0.492	8,212
2025-12-05	0.470	0.495	0.469	0.476	0.476	23,898
2025-12-04	0.464	0.483	0.464	0.482	0.482	6,961
2025-12-03	0.490	0.490	0.460	0.484	0.484	14,197
2025-12-02	0.455	0.498	0.455	0.490	0.490	14,157
2025-12-01	0.500	0.500	0.494	0.496	0.496	4,506
2025-11-28	0.500	0.512	0.500	0.512	0.512	3,545
2025-11-27	0.500	0.510	0.496	0.496	0.496	4,979
2025-11-26	0.500	0.510	0.500	0.500	0.500	1,841
2025-11-25	0.508	0.510	0.493	0.499	0.499	5,499
2025-11-24	0.516	0.516	0.500	0.510	0.510	49,149
2025-11-21	0.508	0.514	0.502	0.514	0.514	6,381
2025-11-20	0.514	0.524	0.502	0.520	0.520	15,598
2025-11-19	0.520	0.528	0.508	0.520	0.520	4,439
2025-11-18	0.510	0.534	0.502	0.530	0.530	30,586
2025-11-17	0.520	0.520	0.502	0.510	0.510	17,495
2025-11-14	0.510	0.530	0.504	0.522	0.522	7,873
2025-11-13	0.538	0.538	0.512	0.514	0.514	6,669
2025-11-12	0.552	0.552	0.522	0.524	0.524	3,302
2025-11-11	0.560	0.560	0.522	0.544	0.544	7,903
2025-11-10	0.540	0.558	0.540	0.552	0.552	8,174

← NewerPage 4 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.