Biosynex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.180	1.200	1.175	1.200	1.200	7,203
2025-08-14	1.195	1.220	1.170	1.175	1.175	22,516
2025-08-13	1.185	1.240	1.185	1.190	1.190	72,822
2025-08-12	1.200	1.200	1.185	1.190	1.190	9,440
2025-08-11	1.215	1.215	1.190	1.200	1.200	9,425
2025-08-08	1.220	1.220	1.190	1.220	1.220	31,726
2025-08-07	1.230	1.230	1.205	1.220	1.220	12,684
2025-08-06	1.230	1.240	1.215	1.230	1.230	13,731
2025-08-05	1.230	1.235	1.215	1.230	1.230	9,140
2025-08-04	1.220	1.245	1.210	1.210	1.210	15,561
2025-08-01	1.245	1.270	1.215	1.220	1.220	26,888
2025-07-31	1.330	1.330	1.270	1.290	1.290	26,106
2025-07-30	1.230	1.350	1.195	1.330	1.330	132,877
2025-07-29	1.220	1.220	1.195	1.210	1.210	9,464
2025-07-28	1.215	1.220	1.200	1.220	1.220	22,387
2025-07-25	1.220	1.235	1.210	1.220	1.220	9,642
2025-07-24	1.250	1.250	1.220	1.240	1.240	7,500
2025-07-23	1.215	1.245	1.215	1.235	1.235	5,757
2025-07-22	1.230	1.260	1.220	1.220	1.220	12,138
2025-07-21	1.280	1.280	1.230	1.240	1.240	4,267
2025-07-18	1.270	1.275	1.210	1.275	1.275	17,514
2025-07-17	1.300	1.300	1.250	1.280	1.280	14,867
2025-07-16	1.280	1.300	1.270	1.290	1.290	7,817
2025-07-15	1.300	1.300	1.250	1.280	1.280	7,081
2025-07-14	1.250	1.300	1.250	1.295	1.295	19,115
2025-07-11	1.275	1.275	1.250	1.270	1.270	9,072
2025-07-10	1.275	1.280	1.250	1.280	1.280	7,899
2025-07-09	1.200	1.280	1.200	1.275	1.275	43,289
2025-07-08	1.190	1.220	1.190	1.220	1.220	5,725
2025-07-07	1.200	1.220	1.180	1.190	1.190	4,106
2025-07-04	1.225	1.250	1.130	1.240	1.240	36,277
2025-07-03	1.250	1.255	1.220	1.250	1.250	4,197
2025-07-02	1.245	1.260	1.230	1.250	1.250	6,582
2025-07-01	1.200	1.245	1.200	1.245	1.245	2,843
2025-06-30	1.220	1.220	1.165	1.210	1.210	4,203
2025-06-27	1.190	1.220	1.190	1.200	1.200	6,700
2025-06-26	1.215	1.215	1.190	1.215	1.215	2,072
2025-06-25	1.220	1.220	1.190	1.190	1.190	10,422
2025-06-24	1.240	1.240	1.220	1.220	1.220	3,879
2025-06-23	1.240	1.245	1.205	1.210	1.210	9,866
2025-06-20	1.285	1.290	1.240	1.250	1.250	16,250
2025-06-19	1.240	1.275	1.230	1.250	1.250	10,561
2025-06-18	1.295	1.330	1.220	1.245	1.245	81,135
2025-06-17	1.230	1.250	1.150	1.200	1.200	58,060
2025-06-16	1.245	1.255	1.230	1.230	1.230	24,034
2025-06-13	1.290	1.290	1.240	1.280	1.280	26,024
2025-06-12	1.330	1.330	1.265	1.290	1.290	42,518
2025-06-11	1.395	1.395	1.300	1.315	1.315	73,584
2025-06-10	1.260	1.430	1.260	1.395	1.395	247,528
2025-06-09	1.260	1.285	1.260	1.285	1.285	6,915
2025-06-06	1.280	1.290	1.260	1.285	1.285	11,626
2025-06-05	1.330	1.330	1.280	1.290	1.290	4,952
2025-06-04	1.270	1.340	1.260	1.330	1.330	4,871
2025-06-03	1.290	1.300	1.260	1.275	1.275	10,244
2025-06-02	1.270	1.300	1.270	1.300	1.300	4,312
2025-05-30	1.310	1.310	1.280	1.300	1.300	5,405
2025-05-29	1.290	1.330	1.285	1.295	1.295	11,408
2025-05-28	1.270	1.315	1.225	1.290	1.290	39,768
2025-05-27	1.530	1.530	1.245	1.340	1.340	189,558
2025-05-26	1.400	1.590	1.380	1.510	1.510	386,629

← NewerPage 6 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.